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