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