Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
3,141.0654 KRW |
8,522,034.6420 |
3,061.0000 KRW |
3,032.0000 KRW |
3,245.0000 KRW |
3,113.0000 KRW |
| 2025-01-22 |
3,097.1929 KRW |
3,156,528.7272 |
3,111.0000 KRW |
3,043.0000 KRW |
3,174.0000 KRW |
3,111.0000 KRW |
| 2025-01-21 |
3,057.9755 KRW |
7,065,100.3494 |
3,091.0000 KRW |
2,936.0000 KRW |
3,205.0000 KRW |
3,114.0000 KRW |
| 2025-01-20 |
3,154.2801 KRW |
9,096,906.5661 |
3,243.0000 KRW |
3,019.0000 KRW |
3,329.0000 KRW |
3,095.0000 KRW |
| 2025-01-19 |
3,476.3828 KRW |
11,051,737.6679 |
3,688.0000 KRW |
3,184.0000 KRW |
3,771.0000 KRW |
3,190.0000 KRW |
| 2025-01-18 |
3,882.2429 KRW |
9,987,417.2290 |
3,918.0000 KRW |
3,636.0000 KRW |
4,138.0000 KRW |
3,650.0000 KRW |
| 2025-01-17 |
3,885.5819 KRW |
3,232,835.8899 |
3,788.0000 KRW |
3,777.0000 KRW |
3,950.0000 KRW |
3,927.0000 KRW |
| 2025-01-16 |
3,862.9621 KRW |
3,961,672.7491 |
3,974.0000 KRW |
3,755.0000 KRW |
3,979.0000 KRW |
3,796.0000 KRW |
| 2025-01-15 |
3,828.0572 KRW |
5,483,882.4293 |
3,862.0000 KRW |
3,683.0000 KRW |
3,985.0000 KRW |
3,984.0000 KRW |
| 2025-01-14 |
3,858.4736 KRW |
5,440,331.9000 |
3,804.0000 KRW |
3,775.0000 KRW |
3,921.0000 KRW |
3,851.0000 KRW |
| 2025-01-13 |
3,796.7489 KRW |
10,731,904.4381 |
4,060.0000 KRW |
3,577.0000 KRW |
4,142.0000 KRW |
3,836.0000 KRW |
| 2025-01-12 |
4,109.1867 KRW |
3,433,248.1683 |
4,191.0000 KRW |
4,036.0000 KRW |
4,191.0000 KRW |
4,059.0000 KRW |
| 2025-01-11 |
4,179.3971 KRW |
5,786,306.3332 |
4,186.0000 KRW |
4,106.0000 KRW |
4,305.0000 KRW |
4,220.0000 KRW |
| 2025-01-10 |
4,168.2081 KRW |
10,254,482.8725 |
4,049.0000 KRW |
4,017.0000 KRW |
4,275.0000 KRW |
4,195.0000 KRW |
| 2025-01-09 |
4,064.3558 KRW |
12,725,768.4629 |
4,245.0000 KRW |
3,942.0000 KRW |
4,249.0000 KRW |
4,077.0000 KRW |
| 2025-01-08 |
4,284.8577 KRW |
14,470,518.8779 |
4,519.0000 KRW |
4,047.0000 KRW |
4,536.0000 KRW |
4,230.0000 KRW |
| 2025-01-07 |
4,783.3185 KRW |
10,175,970.6559 |
4,946.0000 KRW |
4,513.0000 KRW |
4,964.0000 KRW |
4,556.0000 KRW |
| 2025-01-06 |
4,976.8377 KRW |
11,363,274.6777 |
5,083.0000 KRW |
4,900.0000 KRW |
5,089.0000 KRW |
4,935.0000 KRW |
| 2025-01-05 |
4,960.0971 KRW |
18,646,930.9346 |
4,933.0000 KRW |
4,823.0000 KRW |
5,132.0000 KRW |
5,031.0000 KRW |
| 2025-01-04 |
5,053.5012 KRW |
25,582,717.2055 |
4,958.0000 KRW |
4,855.0000 KRW |
5,250.0000 KRW |
4,944.0000 KRW |
| 2025-01-03 |
4,780.5532 KRW |
13,867,153.7754 |
4,809.0000 KRW |
4,621.0000 KRW |
5,013.0000 KRW |
4,995.0000 KRW |
| 2025-01-02 |
4,744.3005 KRW |
10,951,512.8577 |
4,756.0000 KRW |
4,624.0000 KRW |
4,850.0000 KRW |
4,813.0000 KRW |
| 2025-01-01 |
4,595.9541 KRW |
9,164,763.2548 |
4,630.0000 KRW |
4,434.0000 KRW |
4,766.0000 KRW |
4,670.0000 KRW |
| 2024-12-31 |
4,615.8840 KRW |
14,337,496.2467 |
4,730.0000 KRW |
4,441.0000 KRW |
4,798.0000 KRW |
4,640.0000 KRW |
| 2024-12-30 |
4,895.4273 KRW |
19,008,650.7257 |
5,090.0000 KRW |
4,656.0000 KRW |
5,186.0000 KRW |
4,680.0000 KRW |
| 2024-12-29 |
5,293.0822 KRW |
42,111,261.4639 |
5,227.0000 KRW |
5,002.0000 KRW |
5,660.0000 KRW |
5,177.0000 KRW |
| 2024-12-28 |
5,515.6152 KRW |
36,981,656.1625 |
6,077.0000 KRW |
5,208.0000 KRW |
6,130.0000 KRW |
5,333.0000 KRW |
| 2024-12-27 |
5,978.2965 KRW |
100,788,048.4812 |
5,935.0000 KRW |
5,482.0000 KRW |
6,450.0000 KRW |
5,968.0000 KRW |
| 2024-12-26 |
5,673.8072 KRW |
110,584,481.5403 |
5,230.0000 KRW |
5,083.0000 KRW |
6,191.0000 KRW |
5,930.0000 KRW |
| 2024-12-25 |
5,216.9542 KRW |
69,780,589.0304 |
4,757.0000 KRW |
4,671.0000 KRW |
5,547.0000 KRW |
5,107.0000 KRW |
| 2024-12-24 |
4,595.9841 KRW |
11,540,696.3657 |
4,683.0000 KRW |
4,463.0000 KRW |
4,784.0000 KRW |
4,684.0000 KRW |
| 2024-12-23 |
4,446.7407 KRW |
13,469,237.7646 |
4,725.0000 KRW |
4,311.0000 KRW |
4,732.0000 KRW |
4,436.0000 KRW |
| 2024-12-22 |
4,831.0789 KRW |
26,557,144.7140 |
5,019.0000 KRW |
4,517.0000 KRW |
5,450.0000 KRW |
4,681.0000 KRW |
| 2024-12-21 |
5,220.8581 KRW |
63,166,364.4763 |
5,304.0000 KRW |
4,780.0000 KRW |
5,617.0000 KRW |
4,972.0000 KRW |
| 2024-12-20 |
4,669.7499 KRW |
95,119,875.5192 |
4,193.0000 KRW |
4,102.0000 KRW |
5,171.0000 KRW |
5,165.0000 KRW |
| 2024-12-19 |
4,226.5992 KRW |
26,666,169.0325 |
4,127.0000 KRW |
3,931.0000 KRW |
4,449.0000 KRW |
4,223.0000 KRW |
| 2024-12-18 |
4,493.1185 KRW |
25,954,227.2796 |
4,449.0000 KRW |
4,136.0000 KRW |
4,686.0000 KRW |
4,204.0000 KRW |
| 2024-12-17 |
4,748.6793 KRW |
26,200,873.3936 |
5,144.0000 KRW |
4,444.0000 KRW |
5,156.0000 KRW |
4,490.0000 KRW |
| 2024-12-16 |
5,272.5718 KRW |
20,984,412.9840 |
5,505.0000 KRW |
5,071.0000 KRW |
5,610.0000 KRW |
5,116.0000 KRW |
| 2024-12-15 |
5,525.4947 KRW |
11,290,005.5240 |
5,605.0000 KRW |
5,381.0000 KRW |
5,685.0000 KRW |
5,537.0000 KRW |
| 2024-12-14 |
6,042.3523 KRW |
28,472,427.0273 |
6,083.0000 KRW |
5,410.0000 KRW |
6,430.0000 KRW |
5,437.0000 KRW |
| 2024-12-13 |
6,065.5906 KRW |
30,853,824.4231 |
6,423.0000 KRW |
5,777.0000 KRW |
6,460.0000 KRW |
6,069.0000 KRW |
| 2024-12-12 |
7,003.1114 KRW |
52,221,853.2211 |
7,693.0000 KRW |
6,248.0000 KRW |
7,814.0000 KRW |
6,416.0000 KRW |
| 2024-12-11 |
9,673.4007 KRW |
235,736,295.3592 |
7,298.0000 KRW |
7,025.0000 KRW |
19,600.0000 KRW |
7,490.0000 KRW |