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