Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
997.8076 KRW |
711,563.2215 |
1,000.0000 KRW |
988.7000 KRW |
1,010.0000 KRW |
1,006.0000 KRW |
| 2025-07-07 |
1,003.4486 KRW |
936,311.3230 |
1,005.0000 KRW |
988.7000 KRW |
1,021.0000 KRW |
991.1000 KRW |
| 2025-07-06 |
996.8106 KRW |
685,512.8045 |
998.7000 KRW |
987.2000 KRW |
1,012.0000 KRW |
1,008.0000 KRW |
| 2025-07-05 |
1,000.8683 KRW |
966,410.7464 |
997.9000 KRW |
988.0000 KRW |
1,012.0000 KRW |
988.0000 KRW |
| 2025-07-04 |
1,014.4433 KRW |
2,367,093.3011 |
1,054.0000 KRW |
982.8000 KRW |
1,055.0000 KRW |
998.5000 KRW |
| 2025-07-03 |
1,048.8658 KRW |
1,862,898.0359 |
1,041.0000 KRW |
1,027.0000 KRW |
1,070.0000 KRW |
1,053.0000 KRW |
| 2025-07-02 |
984.7853 KRW |
2,506,703.7118 |
971.7000 KRW |
957.3000 KRW |
1,033.0000 KRW |
1,030.0000 KRW |
| 2025-07-01 |
981.3189 KRW |
1,292,535.8429 |
994.8000 KRW |
966.1000 KRW |
996.9000 KRW |
972.5000 KRW |
| 2025-06-30 |
1,003.5373 KRW |
1,806,435.1889 |
1,030.0000 KRW |
984.0000 KRW |
1,037.0000 KRW |
994.5000 KRW |
| 2025-06-29 |
1,010.0291 KRW |
776,740.5778 |
1,015.0000 KRW |
1,001.0000 KRW |
1,019.0000 KRW |
1,007.0000 KRW |
| 2025-06-28 |
999.2974 KRW |
689,000.0727 |
1,000.0000 KRW |
990.2000 KRW |
1,012.0000 KRW |
1,006.0000 KRW |
| 2025-06-27 |
982.4116 KRW |
1,323,989.5692 |
984.3000 KRW |
967.5000 KRW |
998.9000 KRW |
988.8000 KRW |
| 2025-06-26 |
1,001.7689 KRW |
3,799,535.3074 |
995.6000 KRW |
972.3000 KRW |
1,034.0000 KRW |
984.2000 KRW |
| 2025-06-25 |
998.8072 KRW |
2,572,888.1328 |
1,007.0000 KRW |
979.1000 KRW |
1,012.0000 KRW |
993.3000 KRW |
| 2025-06-24 |
1,034.5506 KRW |
6,591,016.9316 |
1,013.0000 KRW |
999.9000 KRW |
1,070.0000 KRW |
1,008.0000 KRW |
| 2025-06-23 |
952.1874 KRW |
2,823,357.6643 |
930.9000 KRW |
929.2000 KRW |
999.4000 KRW |
996.4000 KRW |
| 2025-06-22 |
945.9387 KRW |
4,842,434.2312 |
946.2000 KRW |
903.9000 KRW |
978.8000 KRW |
927.8000 KRW |
| 2025-06-21 |
983.7596 KRW |
3,059,280.7824 |
1,002.0000 KRW |
922.0000 KRW |
1,013.0000 KRW |
936.0000 KRW |
| 2025-06-20 |
1,039.2127 KRW |
2,258,811.2018 |
1,037.0000 KRW |
1,020.0000 KRW |
1,060.0000 KRW |
1,020.0000 KRW |
| 2025-06-19 |
1,045.5199 KRW |
2,804,589.7892 |
1,074.0000 KRW |
1,019.0000 KRW |
1,080.0000 KRW |
1,042.0000 KRW |
| 2025-06-18 |
1,055.0717 KRW |
2,830,552.4550 |
1,051.0000 KRW |
1,003.0000 KRW |
1,081.0000 KRW |
1,055.0000 KRW |
| 2025-06-17 |
1,086.5987 KRW |
1,520,561.2812 |
1,091.0000 KRW |
1,069.0000 KRW |
1,104.0000 KRW |
1,078.0000 KRW |
| 2025-06-16 |
1,118.9017 KRW |
1,794,993.6297 |
1,106.0000 KRW |
1,092.0000 KRW |
1,139.0000 KRW |
1,136.0000 KRW |
| 2025-06-15 |
1,104.2374 KRW |
1,023,845.8044 |
1,101.0000 KRW |
1,093.0000 KRW |
1,116.0000 KRW |
1,097.0000 KRW |
| 2025-06-14 |
1,114.3856 KRW |
1,657,732.8035 |
1,110.0000 KRW |
1,099.0000 KRW |
1,128.0000 KRW |
1,105.0000 KRW |
| 2025-06-13 |
1,088.9278 KRW |
4,398,664.1407 |
1,122.0000 KRW |
1,053.0000 KRW |
1,124.0000 KRW |
1,101.0000 KRW |
| 2025-06-12 |
1,174.0841 KRW |
3,682,353.4954 |
1,206.0000 KRW |
1,152.0000 KRW |
1,208.0000 KRW |
1,172.0000 KRW |
| 2025-06-11 |
1,235.8274 KRW |
3,978,980.5136 |
1,261.0000 KRW |
1,196.0000 KRW |
1,266.0000 KRW |
1,200.0000 KRW |
| 2025-06-10 |
1,240.1040 KRW |
3,684,510.0330 |
1,236.0000 KRW |
1,222.0000 KRW |
1,274.0000 KRW |
1,232.0000 KRW |
| 2025-06-09 |
1,192.8142 KRW |
3,202,921.6416 |
1,200.0000 KRW |
1,170.0000 KRW |
1,214.0000 KRW |
1,209.0000 KRW |
| 2025-06-08 |
1,195.2271 KRW |
5,158,445.3126 |
1,206.0000 KRW |
1,172.0000 KRW |
1,217.0000 KRW |
1,193.0000 KRW |
| 2025-06-07 |
1,202.4761 KRW |
8,679,281.9715 |
1,169.0000 KRW |
1,166.0000 KRW |
1,245.0000 KRW |
1,205.0000 KRW |
| 2025-06-06 |
1,208.9531 KRW |
19,169,014.1469 |
1,157.0000 KRW |
1,156.0000 KRW |
1,255.0000 KRW |
1,163.0000 KRW |
| 2025-06-05 |
1,259.8733 KRW |
23,856,340.9615 |
1,296.0000 KRW |
1,149.0000 KRW |
1,369.0000 KRW |
1,166.0000 KRW |
| 2025-06-04 |
1,473.6074 KRW |
93,505,680.1408 |
1,395.0000 KRW |
1,270.0000 KRW |
1,621.0000 KRW |
1,295.0000 KRW |
| 2025-06-03 |
1,450.0380 KRW |
38,286,214.8204 |
1,183.0000 KRW |
1,173.0000 KRW |
1,615.0000 KRW |
1,422.0000 KRW |
| 2025-06-02 |
1,161.5067 KRW |
2,479,306.7717 |
1,186.0000 KRW |
1,142.0000 KRW |
1,187.0000 KRW |
1,183.0000 KRW |
| 2025-06-01 |
1,155.6572 KRW |
2,981,906.5567 |
1,138.0000 KRW |
1,127.0000 KRW |
1,202.0000 KRW |
1,183.0000 KRW |
| 2025-05-31 |
1,132.8613 KRW |
4,058,539.0233 |
1,164.0000 KRW |
1,114.0000 KRW |
1,166.0000 KRW |
1,142.0000 KRW |
| 2025-05-30 |
1,219.9117 KRW |
6,342,207.0546 |
1,285.0000 KRW |
1,166.0000 KRW |
1,288.0000 KRW |
1,180.0000 KRW |
| 2025-05-29 |
1,311.7749 KRW |
2,466,254.6339 |
1,325.0000 KRW |
1,281.0000 KRW |
1,345.0000 KRW |
1,307.0000 KRW |
| 2025-05-28 |
1,332.2207 KRW |
3,149,008.3164 |
1,354.0000 KRW |
1,288.0000 KRW |
1,360.0000 KRW |
1,305.0000 KRW |
| 2025-05-27 |
1,335.6850 KRW |
2,748,401.1477 |
1,328.0000 KRW |
1,293.0000 KRW |
1,382.0000 KRW |
1,360.0000 KRW |
| 2025-05-26 |
1,332.5152 KRW |
2,213,285.2957 |
1,343.0000 KRW |
1,300.0000 KRW |
1,354.0000 KRW |
1,327.0000 KRW |
| 2025-05-25 |
1,332.4294 KRW |
2,396,417.8396 |
1,358.0000 KRW |
1,296.0000 KRW |
1,369.0000 KRW |
1,321.0000 KRW |
| 2025-05-24 |
1,368.8031 KRW |
1,988,183.2482 |
1,349.0000 KRW |
1,339.0000 KRW |
1,394.0000 KRW |
1,361.0000 KRW |
| 2025-05-23 |
1,463.5058 KRW |
9,952,272.3929 |
1,456.0000 KRW |
1,367.0000 KRW |
1,532.0000 KRW |
1,398.0000 KRW |
| 2025-05-22 |
1,409.1001 KRW |
2,712,827.5449 |
1,357.0000 KRW |
1,357.0000 KRW |
1,455.0000 KRW |
1,451.0000 KRW |
| 2025-05-21 |
1,344.2895 KRW |
3,617,659.1002 |
1,349.0000 KRW |
1,311.0000 KRW |
1,375.0000 KRW |
1,363.0000 KRW |
| 2025-05-20 |
1,333.8055 KRW |
3,411,890.8321 |
1,344.0000 KRW |
1,302.0000 KRW |
1,362.0000 KRW |
1,347.0000 KRW |