Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
175.3173 KRW |
13,448,610.3796 |
173.0000 KRW |
171.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2026-02-26 |
173.9436 KRW |
11,376,028.2680 |
176.0000 KRW |
168.0000 KRW |
178.0000 KRW |
173.0000 KRW |
| 2026-02-25 |
174.3193 KRW |
13,016,785.9531 |
172.0000 KRW |
171.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2026-02-24 |
170.0136 KRW |
14,549,140.5700 |
174.0000 KRW |
166.0000 KRW |
176.0000 KRW |
171.0000 KRW |
| 2026-02-23 |
174.5771 KRW |
22,698,367.2455 |
184.0000 KRW |
169.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2026-02-22 |
183.8337 KRW |
13,648,773.4480 |
189.0000 KRW |
180.0000 KRW |
189.0000 KRW |
182.0000 KRW |
| 2026-02-21 |
192.1558 KRW |
11,560,211.1518 |
194.0000 KRW |
190.0000 KRW |
196.0000 KRW |
191.0000 KRW |
| 2026-02-20 |
188.5377 KRW |
17,161,217.0898 |
188.0000 KRW |
184.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2026-02-19 |
186.7019 KRW |
18,648,647.4507 |
192.0000 KRW |
180.0000 KRW |
193.0000 KRW |
183.0000 KRW |
| 2026-02-18 |
201.6569 KRW |
20,255,936.2620 |
203.0000 KRW |
196.0000 KRW |
207.0000 KRW |
196.0000 KRW |
| 2026-02-17 |
203.8461 KRW |
32,595,049.7120 |
204.0000 KRW |
198.0000 KRW |
212.0000 KRW |
201.0000 KRW |
| 2026-02-16 |
202.6183 KRW |
30,590,291.2298 |
208.0000 KRW |
198.0000 KRW |
210.0000 KRW |
203.0000 KRW |
| 2026-02-15 |
221.6692 KRW |
42,640,582.1247 |
227.0000 KRW |
208.0000 KRW |
232.0000 KRW |
209.0000 KRW |
| 2026-02-14 |
229.0712 KRW |
38,556,730.5707 |
238.0000 KRW |
224.0000 KRW |
240.0000 KRW |
228.0000 KRW |
| 2026-02-13 |
241.7410 KRW |
105,351,417.6806 |
265.0000 KRW |
225.0000 KRW |
280.0000 KRW |
237.0000 KRW |
| 2026-02-12 |
290.3064 KRW |
600,778,859.7977 |
214.0000 KRW |
211.0000 KRW |
351.0000 KRW |
274.0000 KRW |
| 2026-02-11 |
198.4400 KRW |
5,236,711.1543 |
202.0000 KRW |
194.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2026-02-10 |
206.2032 KRW |
18,493,021.8204 |
206.0000 KRW |
199.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2026-02-09 |
202.6757 KRW |
20,329,601.0326 |
206.0000 KRW |
195.0000 KRW |
223.0000 KRW |
204.0000 KRW |
| 2026-02-08 |
210.8014 KRW |
730,220.8136 |
212.0000 KRW |
208.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2026-02-07 |
211.1853 KRW |
4,300,522.4473 |
218.0000 KRW |
204.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2026-02-06 |
197.4325 KRW |
8,637,638.1998 |
191.0000 KRW |
171.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2026-02-05 |
208.0028 KRW |
9,725,402.6863 |
230.0000 KRW |
189.0000 KRW |
232.0000 KRW |
198.0000 KRW |
| 2026-02-04 |
232.2756 KRW |
3,662,470.8606 |
234.0000 KRW |
225.0000 KRW |
240.0000 KRW |
228.0000 KRW |
| 2026-02-03 |
238.6517 KRW |
2,730,697.0703 |
241.0000 KRW |
234.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2026-02-02 |
236.5892 KRW |
7,873,342.6475 |
230.0000 KRW |
227.0000 KRW |
245.0000 KRW |
238.0000 KRW |
| 2026-02-01 |
244.5581 KRW |
6,566,733.3924 |
242.0000 KRW |
238.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2026-01-31 |
250.4535 KRW |
7,951,004.6628 |
267.0000 KRW |
223.0000 KRW |
267.0000 KRW |
238.0000 KRW |
| 2026-01-30 |
262.3795 KRW |
6,891,666.6157 |
271.0000 KRW |
256.0000 KRW |
271.0000 KRW |
262.0000 KRW |
| 2026-01-29 |
284.3864 KRW |
9,043,813.0097 |
300.0000 KRW |
273.0000 KRW |
300.0000 KRW |
273.0000 KRW |
| 2026-01-28 |
299.2783 KRW |
3,451,807.7854 |
302.0000 KRW |
296.0000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2026-01-27 |
301.1101 KRW |
6,508,239.5527 |
310.0000 KRW |
293.0000 KRW |
310.0000 KRW |
300.0000 KRW |
| 2026-01-26 |
305.7596 KRW |
6,420,395.2189 |
303.0000 KRW |
299.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2026-01-25 |
315.9785 KRW |
18,353,162.5918 |
328.0000 KRW |
302.0000 KRW |
328.0000 KRW |
303.0000 KRW |
| 2026-01-24 |
327.9531 KRW |
11,880,697.2058 |
331.0000 KRW |
321.0000 KRW |
336.0000 KRW |
325.0000 KRW |
| 2026-01-23 |
339.8324 KRW |
18,549,466.1262 |
349.0000 KRW |
331.0000 KRW |
351.0000 KRW |
339.0000 KRW |
| 2026-01-22 |
365.8895 KRW |
36,909,333.6776 |
364.0000 KRW |
343.0000 KRW |
388.0000 KRW |
346.0000 KRW |
| 2026-01-21 |
361.7873 KRW |
53,428,043.6206 |
347.0000 KRW |
347.0000 KRW |
378.0000 KRW |
365.0000 KRW |
| 2026-01-20 |
360.2486 KRW |
42,965,306.7524 |
372.0000 KRW |
344.0000 KRW |
381.0000 KRW |
347.0000 KRW |
| 2026-01-19 |
392.5222 KRW |
93,621,189.1822 |
421.0000 KRW |
369.0000 KRW |
431.0000 KRW |
371.0000 KRW |
| 2026-01-18 |
428.8173 KRW |
339,296,790.2167 |
342.0000 KRW |
340.0000 KRW |
488.0000 KRW |
410.0000 KRW |
| 2026-01-17 |
332.1199 KRW |
8,354,800.0082 |
330.0000 KRW |
324.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2026-01-16 |
320.6909 KRW |
14,492,890.5683 |
327.0000 KRW |
313.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2026-01-15 |
356.1383 KRW |
113,082,938.7357 |
338.0000 KRW |
319.0000 KRW |
383.0000 KRW |
326.0000 KRW |
| 2026-01-14 |
339.3017 KRW |
55,719,666.5746 |
318.0000 KRW |
317.0000 KRW |
359.0000 KRW |
337.0000 KRW |
| 2026-01-13 |
304.8170 KRW |
5,332,696.4963 |
299.0000 KRW |
298.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2026-01-12 |
305.8931 KRW |
5,418,485.5939 |
312.0000 KRW |
297.0000 KRW |
317.0000 KRW |
303.0000 KRW |
| 2026-01-11 |
317.5923 KRW |
6,763,716.8017 |
323.0000 KRW |
308.0000 KRW |
323.0000 KRW |
309.0000 KRW |
| 2026-01-10 |
327.3418 KRW |
22,707,004.0546 |
314.0000 KRW |
309.0000 KRW |
340.0000 KRW |
325.0000 KRW |
| 2026-01-09 |
316.3650 KRW |
4,412,308.6921 |
318.0000 KRW |
310.0000 KRW |
324.0000 KRW |
312.0000 KRW |