Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
957.7952 KRW |
1,453,573.3941 |
951.0000 KRW |
944.0000 KRW |
973.0000 KRW |
963.0000 KRW |
| 2025-08-26 |
932.0702 KRW |
1,592,517.6860 |
923.0000 KRW |
909.0000 KRW |
953.0000 KRW |
952.0000 KRW |
| 2025-08-25 |
947.4287 KRW |
3,318,281.4610 |
983.0000 KRW |
913.0000 KRW |
991.0000 KRW |
918.0000 KRW |
| 2025-08-24 |
986.1575 KRW |
2,059,102.4648 |
1,001.0000 KRW |
965.0000 KRW |
1,011.0000 KRW |
979.0000 KRW |
| 2025-08-23 |
994.1264 KRW |
1,772,641.3038 |
1,001.0000 KRW |
972.0000 KRW |
1,010.0000 KRW |
999.0000 KRW |
| 2025-08-22 |
956.6427 KRW |
4,240,705.8482 |
945.0000 KRW |
916.0000 KRW |
1,004.0000 KRW |
998.0000 KRW |
| 2025-08-21 |
952.7331 KRW |
2,033,909.5242 |
966.0000 KRW |
939.0000 KRW |
969.0000 KRW |
946.0000 KRW |
| 2025-08-20 |
950.1685 KRW |
2,155,008.5294 |
934.0000 KRW |
933.0000 KRW |
968.0000 KRW |
968.0000 KRW |
| 2025-08-19 |
960.6450 KRW |
3,054,260.4345 |
975.0000 KRW |
937.0000 KRW |
986.0000 KRW |
942.0000 KRW |
| 2025-08-18 |
976.0628 KRW |
3,747,879.2991 |
994.0000 KRW |
962.0000 KRW |
999.0000 KRW |
975.0000 KRW |
| 2025-08-17 |
1,002.4313 KRW |
1,637,460.8573 |
1,002.0000 KRW |
990.0000 KRW |
1,012.0000 KRW |
997.0000 KRW |
| 2025-08-16 |
993.4538 KRW |
1,397,579.6736 |
993.0000 KRW |
982.0000 KRW |
1,004.0000 KRW |
1,003.0000 KRW |
| 2025-08-15 |
988.5879 KRW |
2,972,395.6027 |
994.0000 KRW |
960.0000 KRW |
1,010.0000 KRW |
989.0000 KRW |
| 2025-08-14 |
1,008.7572 KRW |
5,356,580.5794 |
1,041.0000 KRW |
972.0000 KRW |
1,055.0000 KRW |
987.0000 KRW |
| 2025-08-13 |
1,027.1554 KRW |
2,870,289.6944 |
1,022.0000 KRW |
1,008.0000 KRW |
1,047.0000 KRW |
1,034.0000 KRW |
| 2025-08-12 |
1,001.8784 KRW |
3,524,643.7880 |
997.0000 KRW |
981.0000 KRW |
1,035.0000 KRW |
1,023.0000 KRW |
| 2025-08-11 |
1,020.8032 KRW |
4,346,373.6459 |
1,039.0000 KRW |
990.0000 KRW |
1,058.0000 KRW |
991.0000 KRW |
| 2025-08-10 |
1,040.6784 KRW |
3,885,596.9541 |
1,060.0000 KRW |
1,014.0000 KRW |
1,073.0000 KRW |
1,035.0000 KRW |
| 2025-08-09 |
1,045.2878 KRW |
6,527,802.0867 |
1,020.0000 KRW |
1,019.0000 KRW |
1,071.0000 KRW |
1,056.0000 KRW |
| 2025-08-08 |
1,012.5112 KRW |
3,797,323.2600 |
1,018.0000 KRW |
999.0000 KRW |
1,028.0000 KRW |
1,026.0000 KRW |
| 2025-08-07 |
979.4792 KRW |
8,982,562.4906 |
1,002.0000 KRW |
954.0000 KRW |
1,006.0000 KRW |
1,004.0000 KRW |
| 2025-08-06 |
998.0084 KRW |
2,052,914.1761 |
1,000.0000 KRW |
987.0000 KRW |
1,011.0000 KRW |
1,000.0000 KRW |
| 2025-08-05 |
1,011.4450 KRW |
2,584,931.8699 |
1,045.0000 KRW |
987.0000 KRW |
1,045.0000 KRW |
1,001.0000 KRW |
| 2025-08-04 |
1,033.8682 KRW |
1,293,672.0918 |
1,029.0000 KRW |
1,023.0000 KRW |
1,049.0000 KRW |
1,043.0000 KRW |
| 2025-08-03 |
1,012.9619 KRW |
791,637.5051 |
1,002.0000 KRW |
990.0000 KRW |
1,036.0000 KRW |
1,026.0000 KRW |
| 2025-08-02 |
1,009.3248 KRW |
1,349,855.7083 |
1,018.0000 KRW |
993.0000 KRW |
1,032.0000 KRW |
1,002.0000 KRW |
| 2025-08-01 |
1,030.4870 KRW |
2,189,186.6158 |
1,045.0000 KRW |
1,009.0000 KRW |
1,054.0000 KRW |
1,011.0000 KRW |
| 2025-07-31 |
1,089.8043 KRW |
2,121,238.8633 |
1,098.0000 KRW |
1,049.0000 KRW |
1,118.0000 KRW |
1,055.0000 KRW |
| 2025-07-30 |
1,093.9209 KRW |
2,719,610.4909 |
1,129.0000 KRW |
1,061.0000 KRW |
1,130.0000 KRW |
1,088.0000 KRW |
| 2025-07-29 |
1,138.2347 KRW |
2,130,792.7513 |
1,143.0000 KRW |
1,108.0000 KRW |
1,170.0000 KRW |
1,128.0000 KRW |
| 2025-07-28 |
1,192.8559 KRW |
3,559,878.9565 |
1,226.0000 KRW |
1,138.0000 KRW |
1,236.0000 KRW |
1,142.0000 KRW |
| 2025-07-27 |
1,212.0897 KRW |
1,789,503.7610 |
1,197.0000 KRW |
1,197.0000 KRW |
1,228.0000 KRW |
1,222.0000 KRW |
| 2025-07-26 |
1,192.6678 KRW |
1,702,288.5302 |
1,193.0000 KRW |
1,180.0000 KRW |
1,207.0000 KRW |
1,203.0000 KRW |
| 2025-07-25 |
1,155.4289 KRW |
3,142,377.1316 |
1,167.0000 KRW |
1,128.0000 KRW |
1,190.0000 KRW |
1,188.0000 KRW |
| 2025-07-24 |
1,169.5909 KRW |
5,599,463.3159 |
1,214.0000 KRW |
1,107.0000 KRW |
1,238.0000 KRW |
1,161.0000 KRW |
| 2025-07-23 |
1,259.1503 KRW |
5,014,831.2341 |
1,317.0000 KRW |
1,166.0000 KRW |
1,317.0000 KRW |
1,197.0000 KRW |
| 2025-07-22 |
1,288.6651 KRW |
7,062,143.1418 |
1,326.0000 KRW |
1,248.0000 KRW |
1,344.0000 KRW |
1,304.0000 KRW |
| 2025-07-21 |
1,326.3428 KRW |
21,322,800.8846 |
1,226.0000 KRW |
1,200.0000 KRW |
1,407.0000 KRW |
1,320.0000 KRW |
| 2025-07-20 |
1,203.1685 KRW |
3,405,602.9969 |
1,178.0000 KRW |
1,170.0000 KRW |
1,237.0000 KRW |
1,216.0000 KRW |
| 2025-07-19 |
1,162.0105 KRW |
2,045,973.7696 |
1,164.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,168.0000 KRW |
| 2025-07-18 |
1,191.4649 KRW |
5,409,555.0896 |
1,163.0000 KRW |
1,159.0000 KRW |
1,223.0000 KRW |
1,162.0000 KRW |
| 2025-07-17 |
1,161.7631 KRW |
3,975,458.6489 |
1,168.0000 KRW |
1,131.0000 KRW |
1,184.0000 KRW |
1,162.0000 KRW |
| 2025-07-16 |
1,157.3716 KRW |
2,891,351.2124 |
1,161.0000 KRW |
1,139.0000 KRW |
1,178.0000 KRW |
1,174.0000 KRW |
| 2025-07-15 |
1,117.7023 KRW |
3,605,046.6213 |
1,149.0000 KRW |
1,091.0000 KRW |
1,152.0000 KRW |
1,143.0000 KRW |
| 2025-07-14 |
1,183.6724 KRW |
13,905,071.3222 |
1,162.0000 KRW |
1,127.0000 KRW |
1,270.0000 KRW |
1,134.0000 KRW |
| 2025-07-13 |
1,147.8161 KRW |
16,681,254.0375 |
1,094.0000 KRW |
1,094.0000 KRW |
1,181.0000 KRW |
1,162.0000 KRW |
| 2025-07-12 |
1,093.3173 KRW |
4,602,326.1499 |
1,077.0000 KRW |
1,058.0000 KRW |
1,123.0000 KRW |
1,080.0000 KRW |
| 2025-07-11 |
1,106.8076 KRW |
3,101,753.6992 |
1,085.0000 KRW |
1,065.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2025-07-10 |
1,049.4707 KRW |
2,282,741.0965 |
1,032.0000 KRW |
1,021.0000 KRW |
1,092.0000 KRW |
1,079.0000 KRW |
| 2025-07-09 |
1,016.6390 KRW |
1,185,457.4633 |
1,007.0000 KRW |
1,002.0000 KRW |
1,033.0000 KRW |
1,029.0000 KRW |