Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,332.5334 KRW |
7,080,671.4877 |
1,419.0000 KRW |
1,294.0000 KRW |
1,425.0000 KRW |
1,344.0000 KRW |
| 2025-05-18 |
1,403.3444 KRW |
2,984,946.8091 |
1,374.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,406.0000 KRW |
| 2025-05-17 |
1,378.7206 KRW |
3,910,170.1160 |
1,428.0000 KRW |
1,349.0000 KRW |
1,433.0000 KRW |
1,371.0000 KRW |
| 2025-05-16 |
1,455.5246 KRW |
3,284,601.2998 |
1,440.0000 KRW |
1,411.0000 KRW |
1,490.0000 KRW |
1,417.0000 KRW |
| 2025-05-15 |
1,482.4410 KRW |
7,910,660.2137 |
1,558.0000 KRW |
1,408.0000 KRW |
1,572.0000 KRW |
1,409.0000 KRW |
| 2025-05-14 |
1,623.5336 KRW |
10,366,298.2661 |
1,619.0000 KRW |
1,547.0000 KRW |
1,678.0000 KRW |
1,556.0000 KRW |
| 2025-05-13 |
1,571.5036 KRW |
7,356,165.1322 |
1,616.0000 KRW |
1,507.0000 KRW |
1,630.0000 KRW |
1,617.0000 KRW |
| 2025-05-12 |
1,608.5169 KRW |
10,215,224.6577 |
1,590.0000 KRW |
1,525.0000 KRW |
1,666.0000 KRW |
1,568.0000 KRW |
| 2025-05-11 |
1,606.4921 KRW |
12,219,754.5188 |
1,628.0000 KRW |
1,530.0000 KRW |
1,673.0000 KRW |
1,592.0000 KRW |
| 2025-05-10 |
1,528.1644 KRW |
8,220,745.1810 |
1,555.0000 KRW |
1,483.0000 KRW |
1,567.0000 KRW |
1,550.0000 KRW |
| 2025-05-09 |
1,477.1762 KRW |
13,043,508.3555 |
1,406.0000 KRW |
1,396.0000 KRW |
1,533.0000 KRW |
1,519.0000 KRW |
| 2025-05-08 |
1,346.5394 KRW |
11,492,381.1670 |
1,288.0000 KRW |
1,284.0000 KRW |
1,418.0000 KRW |
1,387.0000 KRW |
| 2025-05-07 |
1,278.4486 KRW |
5,116,093.2297 |
1,292.0000 KRW |
1,236.0000 KRW |
1,309.0000 KRW |
1,259.0000 KRW |
| 2025-05-06 |
1,313.2274 KRW |
7,410,397.2918 |
1,363.0000 KRW |
1,240.0000 KRW |
1,392.0000 KRW |
1,250.0000 KRW |
| 2025-05-05 |
1,358.7586 KRW |
7,019,997.2855 |
1,343.0000 KRW |
1,308.0000 KRW |
1,400.0000 KRW |
1,357.0000 KRW |
| 2025-05-04 |
1,347.6078 KRW |
6,794,291.2329 |
1,403.0000 KRW |
1,320.0000 KRW |
1,405.0000 KRW |
1,346.0000 KRW |
| 2025-05-03 |
1,451.8760 KRW |
7,424,902.4277 |
1,517.0000 KRW |
1,387.0000 KRW |
1,517.0000 KRW |
1,400.0000 KRW |
| 2025-05-02 |
1,586.1207 KRW |
22,285,690.4726 |
1,601.0000 KRW |
1,500.0000 KRW |
1,685.0000 KRW |
1,509.0000 KRW |
| 2025-05-01 |
1,538.4897 KRW |
33,781,612.1081 |
1,447.0000 KRW |
1,429.0000 KRW |
1,611.0000 KRW |
1,533.0000 KRW |
| 2025-04-30 |
1,467.9837 KRW |
22,000,081.3377 |
1,430.0000 KRW |
1,371.0000 KRW |
1,534.0000 KRW |
1,436.0000 KRW |
| 2025-04-29 |
1,519.8077 KRW |
44,040,047.6943 |
1,416.0000 KRW |
1,394.0000 KRW |
1,593.0000 KRW |
1,458.0000 KRW |
| 2025-04-28 |
1,408.9099 KRW |
42,527,466.4785 |
1,304.0000 KRW |
1,286.0000 KRW |
1,499.0000 KRW |
1,414.0000 KRW |
| 2025-04-27 |
1,294.7506 KRW |
4,296,711.1600 |
1,342.0000 KRW |
1,251.0000 KRW |
1,358.0000 KRW |
1,280.0000 KRW |
| 2025-04-26 |
1,334.7068 KRW |
5,189,576.1052 |
1,319.0000 KRW |
1,286.0000 KRW |
1,378.0000 KRW |
1,321.0000 KRW |
| 2025-04-25 |
1,319.3506 KRW |
7,767,075.4476 |
1,279.0000 KRW |
1,270.0000 KRW |
1,379.0000 KRW |
1,320.0000 KRW |
| 2025-04-24 |
1,236.5081 KRW |
4,766,958.2399 |
1,279.0000 KRW |
1,200.0000 KRW |
1,279.0000 KRW |
1,258.0000 KRW |
| 2025-04-23 |
1,241.7772 KRW |
6,992,747.7151 |
1,215.0000 KRW |
1,207.0000 KRW |
1,269.0000 KRW |
1,249.0000 KRW |
| 2025-04-22 |
1,164.1647 KRW |
6,554,045.9176 |
1,162.0000 KRW |
1,115.0000 KRW |
1,223.0000 KRW |
1,218.0000 KRW |
| 2025-04-21 |
1,164.7823 KRW |
4,933,029.9880 |
1,151.0000 KRW |
1,143.0000 KRW |
1,185.0000 KRW |
1,155.0000 KRW |
| 2025-04-20 |
1,157.1779 KRW |
4,567,904.0639 |
1,178.0000 KRW |
1,123.0000 KRW |
1,204.0000 KRW |
1,154.0000 KRW |
| 2025-04-19 |
1,166.0934 KRW |
3,543,604.4088 |
1,161.0000 KRW |
1,140.0000 KRW |
1,186.0000 KRW |
1,177.0000 KRW |
| 2025-04-18 |
1,166.1980 KRW |
9,851,972.6271 |
1,136.0000 KRW |
1,132.0000 KRW |
1,198.0000 KRW |
1,154.0000 KRW |
| 2025-04-17 |
1,160.9442 KRW |
8,867,558.4267 |
1,223.0000 KRW |
1,096.0000 KRW |
1,224.0000 KRW |
1,115.0000 KRW |
| 2025-04-16 |
1,295.5169 KRW |
6,288,899.1307 |
1,363.0000 KRW |
1,229.0000 KRW |
1,363.0000 KRW |
1,236.0000 KRW |
| 2025-04-15 |
1,411.0554 KRW |
10,032,358.2340 |
1,371.0000 KRW |
1,334.0000 KRW |
1,460.0000 KRW |
1,355.0000 KRW |
| 2025-04-14 |
1,391.9193 KRW |
9,560,302.0233 |
1,307.0000 KRW |
1,303.0000 KRW |
1,486.0000 KRW |
1,359.0000 KRW |
| 2025-04-13 |
1,364.2913 KRW |
3,007,842.2002 |
1,411.0000 KRW |
1,290.0000 KRW |
1,413.0000 KRW |
1,304.0000 KRW |
| 2025-04-12 |
1,412.0984 KRW |
7,492,634.0194 |
1,401.0000 KRW |
1,364.0000 KRW |
1,458.0000 KRW |
1,409.0000 KRW |
| 2025-04-11 |
1,420.4879 KRW |
26,485,535.9201 |
1,315.0000 KRW |
1,315.0000 KRW |
1,503.0000 KRW |
1,408.0000 KRW |
| 2025-04-10 |
1,306.2945 KRW |
4,971,694.7805 |
1,286.0000 KRW |
1,262.0000 KRW |
1,355.0000 KRW |
1,318.0000 KRW |
| 2025-04-09 |
1,205.9790 KRW |
4,069,821.6884 |
1,177.0000 KRW |
1,100.0000 KRW |
1,301.0000 KRW |
1,285.0000 KRW |
| 2025-04-08 |
1,211.8002 KRW |
2,444,631.6698 |
1,213.0000 KRW |
1,169.0000 KRW |
1,246.0000 KRW |
1,178.0000 KRW |
| 2025-04-07 |
1,172.0571 KRW |
5,765,992.5147 |
1,201.0000 KRW |
1,066.0000 KRW |
1,280.0000 KRW |
1,230.0000 KRW |
| 2025-04-06 |
1,307.9325 KRW |
3,194,118.8089 |
1,366.0000 KRW |
1,203.0000 KRW |
1,368.0000 KRW |
1,226.0000 KRW |
| 2025-04-05 |
1,378.9315 KRW |
1,736,892.5615 |
1,377.0000 KRW |
1,345.0000 KRW |
1,405.0000 KRW |
1,349.0000 KRW |
| 2025-04-04 |
1,365.8597 KRW |
2,664,084.9444 |
1,395.0000 KRW |
1,331.0000 KRW |
1,406.0000 KRW |
1,377.0000 KRW |
| 2025-04-03 |
1,386.1435 KRW |
2,658,602.5080 |
1,362.0000 KRW |
1,344.0000 KRW |
1,436.0000 KRW |
1,387.0000 KRW |
| 2025-04-02 |
1,454.3925 KRW |
2,971,163.4214 |
1,492.0000 KRW |
1,420.0000 KRW |
1,497.0000 KRW |
1,440.0000 KRW |
| 2025-04-01 |
1,505.1971 KRW |
2,798,436.0511 |
1,492.0000 KRW |
1,472.0000 KRW |
1,535.0000 KRW |
1,486.0000 KRW |
| 2025-03-31 |
1,500.1808 KRW |
2,954,443.3605 |
1,545.0000 KRW |
1,470.0000 KRW |
1,547.0000 KRW |
1,514.0000 KRW |