Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1,569.5516 KRW |
1,843,707.5501 |
1,563.0000 KRW |
1,529.0000 KRW |
1,610.0000 KRW |
1,568.0000 KRW |
| 2025-03-29 |
1,604.7022 KRW |
3,228,193.4304 |
1,684.0000 KRW |
1,537.0000 KRW |
1,692.0000 KRW |
1,550.0000 KRW |
| 2025-03-28 |
1,731.7116 KRW |
4,263,993.1482 |
1,840.0000 KRW |
1,635.0000 KRW |
1,848.0000 KRW |
1,650.0000 KRW |
| 2025-03-27 |
1,846.2530 KRW |
3,390,798.1009 |
1,856.0000 KRW |
1,791.0000 KRW |
1,888.0000 KRW |
1,852.0000 KRW |
| 2025-03-26 |
1,862.3854 KRW |
4,946,728.3290 |
1,884.0000 KRW |
1,824.0000 KRW |
1,903.0000 KRW |
1,850.0000 KRW |
| 2025-03-25 |
1,832.6040 KRW |
10,069,288.7471 |
1,757.0000 KRW |
1,739.0000 KRW |
1,932.0000 KRW |
1,864.0000 KRW |
| 2025-03-24 |
1,728.1255 KRW |
2,843,513.9864 |
1,712.0000 KRW |
1,679.0000 KRW |
1,774.0000 KRW |
1,767.0000 KRW |
| 2025-03-23 |
1,726.8265 KRW |
4,609,302.3096 |
1,764.0000 KRW |
1,675.0000 KRW |
1,768.0000 KRW |
1,684.0000 KRW |
| 2025-03-22 |
1,807.7565 KRW |
10,872,351.9226 |
1,802.0000 KRW |
1,733.0000 KRW |
1,895.0000 KRW |
1,761.0000 KRW |
| 2025-03-21 |
1,749.4251 KRW |
16,812,057.3476 |
1,649.0000 KRW |
1,633.0000 KRW |
1,812.0000 KRW |
1,789.0000 KRW |
| 2025-03-20 |
1,655.4638 KRW |
1,366,870.4791 |
1,679.0000 KRW |
1,621.0000 KRW |
1,682.0000 KRW |
1,632.0000 KRW |
| 2025-03-19 |
1,657.8249 KRW |
1,938,329.9379 |
1,663.0000 KRW |
1,622.0000 KRW |
1,706.0000 KRW |
1,665.0000 KRW |
| 2025-03-18 |
1,682.5007 KRW |
4,992,203.6799 |
1,702.0000 KRW |
1,606.0000 KRW |
1,745.0000 KRW |
1,622.0000 KRW |
| 2025-03-17 |
1,665.2027 KRW |
7,410,805.7251 |
1,571.0000 KRW |
1,552.0000 KRW |
1,720.0000 KRW |
1,700.0000 KRW |
| 2025-03-16 |
1,608.3883 KRW |
2,543,065.1334 |
1,649.0000 KRW |
1,550.0000 KRW |
1,651.0000 KRW |
1,571.0000 KRW |
| 2025-03-15 |
1,627.1121 KRW |
2,870,130.5972 |
1,605.0000 KRW |
1,599.0000 KRW |
1,658.0000 KRW |
1,646.0000 KRW |
| 2025-03-14 |
1,604.9960 KRW |
2,807,143.8552 |
1,582.0000 KRW |
1,554.0000 KRW |
1,639.0000 KRW |
1,608.0000 KRW |
| 2025-03-13 |
1,566.8748 KRW |
4,726,138.5076 |
1,548.0000 KRW |
1,508.0000 KRW |
1,613.0000 KRW |
1,581.0000 KRW |
| 2025-03-12 |
1,521.9785 KRW |
4,166,447.9018 |
1,544.0000 KRW |
1,472.0000 KRW |
1,576.0000 KRW |
1,547.0000 KRW |
| 2025-03-11 |
1,502.0414 KRW |
6,247,268.4858 |
1,530.0000 KRW |
1,410.0000 KRW |
1,564.0000 KRW |
1,545.0000 KRW |
| 2025-03-10 |
1,657.8152 KRW |
11,392,628.3263 |
1,525.0000 KRW |
1,477.0000 KRW |
1,843.0000 KRW |
1,566.0000 KRW |
| 2025-03-09 |
1,602.9749 KRW |
3,410,510.1842 |
1,673.0000 KRW |
1,500.0000 KRW |
1,688.0000 KRW |
1,523.0000 KRW |
| 2025-03-08 |
1,701.6947 KRW |
1,740,532.5152 |
1,724.0000 KRW |
1,651.0000 KRW |
1,737.0000 KRW |
1,678.0000 KRW |
| 2025-03-07 |
1,722.4043 KRW |
2,874,947.6842 |
1,725.0000 KRW |
1,642.0000 KRW |
1,794.0000 KRW |
1,748.0000 KRW |
| 2025-03-06 |
1,756.8057 KRW |
2,969,449.0678 |
1,759.0000 KRW |
1,694.0000 KRW |
1,802.0000 KRW |
1,718.0000 KRW |
| 2025-03-05 |
1,725.9808 KRW |
3,266,127.8825 |
1,717.0000 KRW |
1,684.0000 KRW |
1,764.0000 KRW |
1,755.0000 KRW |
| 2025-03-04 |
1,697.6127 KRW |
7,383,893.4165 |
1,797.0000 KRW |
1,614.0000 KRW |
1,803.0000 KRW |
1,717.0000 KRW |
| 2025-03-03 |
1,977.6982 KRW |
6,896,499.6953 |
2,131.0000 KRW |
1,776.0000 KRW |
2,131.0000 KRW |
1,823.0000 KRW |
| 2025-03-02 |
2,048.1769 KRW |
5,598,564.9247 |
2,001.0000 KRW |
1,970.0000 KRW |
2,129.0000 KRW |
2,121.0000 KRW |
| 2025-03-01 |
2,006.4477 KRW |
4,169,747.5860 |
2,038.0000 KRW |
1,946.0000 KRW |
2,055.0000 KRW |
2,001.0000 KRW |
| 2025-02-28 |
1,970.0543 KRW |
6,806,838.8429 |
2,000.0000 KRW |
1,882.0000 KRW |
2,077.0000 KRW |
2,033.0000 KRW |
| 2025-02-27 |
2,022.4754 KRW |
5,261,472.9852 |
1,969.0000 KRW |
1,924.0000 KRW |
2,080.0000 KRW |
2,038.0000 KRW |
| 2025-02-26 |
1,947.5323 KRW |
8,174,895.3620 |
1,957.0000 KRW |
1,852.0000 KRW |
2,021.0000 KRW |
1,964.0000 KRW |
| 2025-02-25 |
1,892.7421 KRW |
12,861,002.9282 |
1,918.0000 KRW |
1,776.0000 KRW |
1,970.0000 KRW |
1,957.0000 KRW |
| 2025-02-24 |
2,086.0349 KRW |
15,166,202.3487 |
2,133.0000 KRW |
1,974.0000 KRW |
2,233.0000 KRW |
1,988.0000 KRW |
| 2025-02-23 |
2,206.5567 KRW |
10,392,702.8885 |
2,258.0000 KRW |
2,074.0000 KRW |
2,320.0000 KRW |
2,140.0000 KRW |
| 2025-02-22 |
2,233.3871 KRW |
7,274,749.3279 |
2,263.0000 KRW |
2,178.0000 KRW |
2,290.0000 KRW |
2,258.0000 KRW |
| 2025-02-21 |
2,283.4079 KRW |
28,240,217.9713 |
2,197.0000 KRW |
2,171.0000 KRW |
2,360.0000 KRW |
2,276.0000 KRW |
| 2025-02-20 |
2,147.2192 KRW |
7,127,875.0997 |
2,149.0000 KRW |
2,100.0000 KRW |
2,202.0000 KRW |
2,145.0000 KRW |
| 2025-02-19 |
2,198.4340 KRW |
21,949,320.7249 |
2,101.0000 KRW |
2,086.0000 KRW |
2,270.0000 KRW |
2,149.0000 KRW |
| 2025-02-18 |
2,124.1099 KRW |
8,392,834.1037 |
2,233.0000 KRW |
2,006.0000 KRW |
2,243.0000 KRW |
2,102.0000 KRW |
| 2025-02-17 |
2,315.0727 KRW |
8,915,362.8058 |
2,380.0000 KRW |
2,190.0000 KRW |
2,418.0000 KRW |
2,228.0000 KRW |
| 2025-02-16 |
2,409.5776 KRW |
12,394,198.1083 |
2,457.0000 KRW |
2,333.0000 KRW |
2,500.0000 KRW |
2,376.0000 KRW |
| 2025-02-15 |
2,594.4051 KRW |
30,553,125.1358 |
2,596.0000 KRW |
2,393.0000 KRW |
2,726.0000 KRW |
2,415.0000 KRW |
| 2025-02-14 |
2,809.5155 KRW |
41,994,586.4039 |
2,881.0000 KRW |
2,502.0000 KRW |
3,051.0000 KRW |
2,579.0000 KRW |
| 2025-02-13 |
3,099.5003 KRW |
42,745,137.7278 |
3,115.0000 KRW |
2,851.0000 KRW |
3,280.0000 KRW |
2,868.0000 KRW |
| 2025-02-12 |
2,997.4726 KRW |
91,323,686.9463 |
2,773.0000 KRW |
2,746.0000 KRW |
3,175.0000 KRW |
3,113.0000 KRW |
| 2025-02-11 |
2,883.5565 KRW |
63,698,924.8187 |
2,681.0000 KRW |
2,639.0000 KRW |
3,124.0000 KRW |
2,826.0000 KRW |
| 2025-02-10 |
2,718.6083 KRW |
68,853,847.5482 |
2,610.0000 KRW |
2,444.0000 KRW |
3,009.0000 KRW |
2,629.0000 KRW |
| 2025-02-09 |
2,870.0943 KRW |
172,823,480.1382 |
2,830.0000 KRW |
2,526.0000 KRW |
3,292.0000 KRW |
2,596.0000 KRW |