Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
679.4477 KRW |
1,627,559.4275 |
684.0000 KRW |
653.0000 KRW |
698.0000 KRW |
659.0000 KRW |
| 2025-10-15 |
703.1311 KRW |
1,649,269.1421 |
707.0000 KRW |
679.0000 KRW |
724.0000 KRW |
682.0000 KRW |
| 2025-10-14 |
700.2793 KRW |
2,988,894.9865 |
742.0000 KRW |
676.0000 KRW |
746.0000 KRW |
708.0000 KRW |
| 2025-10-13 |
710.3598 KRW |
3,368,459.4834 |
701.0000 KRW |
689.0000 KRW |
742.0000 KRW |
741.0000 KRW |
| 2025-10-12 |
664.2648 KRW |
2,007,541.7174 |
645.0000 KRW |
631.0000 KRW |
711.0000 KRW |
702.0000 KRW |
| 2025-10-11 |
653.9088 KRW |
5,699,671.3148 |
635.0000 KRW |
613.0000 KRW |
692.0000 KRW |
646.0000 KRW |
| 2025-10-10 |
830.6364 KRW |
2,907,936.9030 |
846.0000 KRW |
802.0000 KRW |
855.0000 KRW |
805.0000 KRW |
| 2025-10-09 |
845.7198 KRW |
1,695,004.3714 |
861.0000 KRW |
832.0000 KRW |
862.0000 KRW |
848.0000 KRW |
| 2025-10-08 |
856.5388 KRW |
1,261,210.0258 |
850.0000 KRW |
844.0000 KRW |
870.0000 KRW |
862.0000 KRW |
| 2025-10-07 |
872.8171 KRW |
2,362,961.7891 |
884.0000 KRW |
848.0000 KRW |
888.0000 KRW |
855.0000 KRW |
| 2025-10-06 |
874.4110 KRW |
1,492,998.3258 |
868.0000 KRW |
862.0000 KRW |
889.0000 KRW |
887.0000 KRW |
| 2025-10-05 |
876.5668 KRW |
2,322,383.0957 |
880.0000 KRW |
862.0000 KRW |
893.0000 KRW |
868.0000 KRW |
| 2025-10-04 |
898.6084 KRW |
3,049,740.8877 |
898.0000 KRW |
868.0000 KRW |
919.0000 KRW |
879.0000 KRW |
| 2025-10-03 |
876.5514 KRW |
2,807,823.2049 |
883.0000 KRW |
864.0000 KRW |
900.0000 KRW |
898.0000 KRW |
| 2025-10-02 |
873.4791 KRW |
3,505,114.6521 |
862.0000 KRW |
857.0000 KRW |
889.0000 KRW |
876.0000 KRW |
| 2025-10-01 |
848.4753 KRW |
2,966,772.9316 |
838.0000 KRW |
834.0000 KRW |
867.0000 KRW |
861.0000 KRW |
| 2025-09-30 |
847.9292 KRW |
8,375,897.6866 |
883.0000 KRW |
820.0000 KRW |
883.0000 KRW |
841.0000 KRW |
| 2025-09-29 |
905.4331 KRW |
8,614,736.9488 |
941.0000 KRW |
877.2000 KRW |
945.0000 KRW |
884.0000 KRW |
| 2025-09-28 |
920.9423 KRW |
6,243,638.6620 |
942.0000 KRW |
902.0000 KRW |
952.0000 KRW |
931.0000 KRW |
| 2025-09-27 |
977.7921 KRW |
13,160,251.5585 |
961.0000 KRW |
933.0000 KRW |
1,011.0000 KRW |
939.0000 KRW |
| 2025-09-26 |
953.9082 KRW |
9,025,851.2998 |
975.0000 KRW |
925.0000 KRW |
978.0000 KRW |
954.0000 KRW |
| 2025-09-25 |
1,069.8184 KRW |
44,727,608.1107 |
1,037.0000 KRW |
976.0000 KRW |
1,145.0000 KRW |
982.0000 KRW |
| 2025-09-24 |
990.6442 KRW |
14,119,178.1013 |
1,016.0000 KRW |
964.0000 KRW |
1,047.0000 KRW |
1,041.0000 KRW |
| 2025-09-23 |
1,065.4211 KRW |
51,657,274.0483 |
1,085.0000 KRW |
967.0000 KRW |
1,214.0000 KRW |
1,006.0000 KRW |
| 2025-09-22 |
1,185.7490 KRW |
280,150,392.1977 |
1,028.0000 KRW |
1,007.0000 KRW |
1,334.0000 KRW |
1,095.0000 KRW |
| 2025-09-21 |
1,042.7031 KRW |
50,796,006.7777 |
947.0000 KRW |
939.0000 KRW |
1,118.0000 KRW |
1,040.0000 KRW |
| 2025-09-20 |
944.8791 KRW |
748,594.3961 |
939.0000 KRW |
933.0000 KRW |
953.0000 KRW |
943.0000 KRW |
| 2025-09-19 |
953.3828 KRW |
1,696,104.5497 |
968.0000 KRW |
929.0000 KRW |
972.0000 KRW |
939.0000 KRW |
| 2025-09-18 |
958.0507 KRW |
1,490,911.1032 |
955.0000 KRW |
947.0000 KRW |
974.0000 KRW |
970.0000 KRW |
| 2025-09-17 |
932.8463 KRW |
1,481,554.8434 |
941.0000 KRW |
922.0000 KRW |
952.0000 KRW |
936.0000 KRW |
| 2025-09-16 |
936.0509 KRW |
1,692,392.0456 |
943.0000 KRW |
921.0000 KRW |
947.0000 KRW |
943.0000 KRW |
| 2025-09-15 |
953.5117 KRW |
2,360,169.6512 |
975.0000 KRW |
926.0000 KRW |
985.0000 KRW |
943.0000 KRW |
| 2025-09-14 |
983.8082 KRW |
1,653,447.4465 |
1,004.0000 KRW |
964.0000 KRW |
1,004.0000 KRW |
984.0000 KRW |
| 2025-09-13 |
993.3073 KRW |
3,684,751.7378 |
982.0000 KRW |
973.0000 KRW |
1,008.0000 KRW |
1,000.0000 KRW |
| 2025-09-12 |
972.2964 KRW |
3,387,998.6683 |
958.0000 KRW |
951.0000 KRW |
995.0000 KRW |
982.0000 KRW |
| 2025-09-11 |
957.6746 KRW |
2,727,128.5969 |
958.0000 KRW |
941.0000 KRW |
975.0000 KRW |
954.0000 KRW |
| 2025-09-10 |
954.3798 KRW |
2,708,490.9332 |
955.0000 KRW |
942.0000 KRW |
967.0000 KRW |
958.0000 KRW |
| 2025-09-09 |
954.4143 KRW |
4,309,478.1618 |
941.0000 KRW |
935.0000 KRW |
969.0000 KRW |
943.0000 KRW |
| 2025-09-08 |
933.4391 KRW |
2,087,944.2562 |
930.0000 KRW |
924.0000 KRW |
943.0000 KRW |
941.0000 KRW |
| 2025-09-07 |
927.5091 KRW |
999,355.5056 |
924.0000 KRW |
922.0000 KRW |
933.0000 KRW |
926.0000 KRW |
| 2025-09-06 |
922.2915 KRW |
672,307.6634 |
924.0000 KRW |
915.0000 KRW |
929.0000 KRW |
926.0000 KRW |
| 2025-09-05 |
919.9244 KRW |
1,519,687.4268 |
917.0000 KRW |
909.0000 KRW |
930.0000 KRW |
918.0000 KRW |
| 2025-09-04 |
921.4252 KRW |
1,560,510.8023 |
938.0000 KRW |
911.0000 KRW |
940.0000 KRW |
920.0000 KRW |
| 2025-09-03 |
935.0641 KRW |
866,657.2848 |
937.0000 KRW |
928.0000 KRW |
943.0000 KRW |
939.0000 KRW |
| 2025-09-02 |
928.2055 KRW |
1,581,381.6482 |
921.0000 KRW |
914.0000 KRW |
941.0000 KRW |
938.0000 KRW |
| 2025-09-01 |
927.0913 KRW |
2,378,244.7649 |
940.0000 KRW |
910.0000 KRW |
952.0000 KRW |
912.0000 KRW |
| 2025-08-31 |
960.1311 KRW |
1,621,461.3608 |
962.0000 KRW |
943.0000 KRW |
974.0000 KRW |
952.0000 KRW |
| 2025-08-30 |
952.4483 KRW |
1,140,867.2233 |
955.0000 KRW |
933.0000 KRW |
966.0000 KRW |
954.0000 KRW |
| 2025-08-29 |
969.1554 KRW |
3,654,146.7475 |
1,001.0000 KRW |
936.0000 KRW |
1,008.0000 KRW |
956.0000 KRW |
| 2025-08-28 |
979.5494 KRW |
3,422,799.2472 |
953.0000 KRW |
946.0000 KRW |
1,004.0000 KRW |
996.0000 KRW |