Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |