Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
2,523.1254 KRW |
56,971,983.4438 |
1,941.0000 KRW |
1,920.0000 KRW |
3,061.0000 KRW |
2,902.0000 KRW |
| 2025-02-07 |
1,989.6905 KRW |
3,294,829.8912 |
1,967.0000 KRW |
1,897.0000 KRW |
2,106.0000 KRW |
1,898.0000 KRW |
| 2025-02-06 |
2,033.6351 KRW |
2,829,445.0210 |
2,107.0000 KRW |
1,939.0000 KRW |
2,140.0000 KRW |
1,948.0000 KRW |
| 2025-02-05 |
2,160.7857 KRW |
2,163,375.0161 |
2,173.0000 KRW |
2,050.0000 KRW |
2,228.0000 KRW |
2,088.0000 KRW |
| 2025-02-04 |
2,171.1818 KRW |
3,893,302.0541 |
2,319.0000 KRW |
2,042.0000 KRW |
2,372.0000 KRW |
2,140.0000 KRW |
| 2025-02-03 |
2,042.4756 KRW |
9,716,233.0885 |
2,270.0000 KRW |
1,759.0000 KRW |
2,277.0000 KRW |
2,252.0000 KRW |
| 2025-02-02 |
2,527.4473 KRW |
6,703,383.2385 |
2,694.0000 KRW |
2,274.0000 KRW |
2,725.0000 KRW |
2,343.0000 KRW |
| 2025-02-01 |
2,918.3364 KRW |
6,005,266.0115 |
2,954.0000 KRW |
2,685.0000 KRW |
3,065.0000 KRW |
2,706.0000 KRW |
| 2025-01-31 |
3,026.2917 KRW |
19,572,866.6753 |
2,895.0000 KRW |
2,895.0000 KRW |
3,134.0000 KRW |
2,956.0000 KRW |
| 2025-01-30 |
2,935.6142 KRW |
7,821,919.4695 |
2,775.0000 KRW |
2,760.0000 KRW |
3,015.0000 KRW |
2,899.0000 KRW |
| 2025-01-29 |
2,767.9503 KRW |
3,224,048.3982 |
2,713.0000 KRW |
2,672.0000 KRW |
2,884.0000 KRW |
2,840.0000 KRW |
| 2025-01-28 |
2,868.3633 KRW |
5,359,813.9816 |
2,876.0000 KRW |
2,700.0000 KRW |
2,956.0000 KRW |
2,718.0000 KRW |
| 2025-01-27 |
2,801.7232 KRW |
8,400,154.8198 |
2,951.0000 KRW |
2,652.0000 KRW |
2,957.0000 KRW |
2,883.0000 KRW |
| 2025-01-26 |
3,029.8971 KRW |
3,743,058.9683 |
3,005.0000 KRW |
2,966.0000 KRW |
3,104.0000 KRW |
2,973.0000 KRW |
| 2025-01-25 |
2,971.8797 KRW |
4,712,512.5275 |
2,981.0000 KRW |
2,916.0000 KRW |
3,055.0000 KRW |
3,000.0000 KRW |