Market [unlinked] / KRW
Identifier on UpBit: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
953.5117 KRW |
2,360,169.6512 |
975.0000 KRW |
926.0000 KRW |
985.0000 KRW |
943.0000 KRW |
| 2025-09-14 |
983.8082 KRW |
1,653,447.4465 |
1,004.0000 KRW |
964.0000 KRW |
1,004.0000 KRW |
984.0000 KRW |
| 2025-09-13 |
993.3073 KRW |
3,684,751.7378 |
982.0000 KRW |
973.0000 KRW |
1,008.0000 KRW |
1,000.0000 KRW |
| 2025-09-12 |
972.2964 KRW |
3,387,998.6683 |
958.0000 KRW |
951.0000 KRW |
995.0000 KRW |
982.0000 KRW |
| 2025-09-11 |
957.6746 KRW |
2,727,128.5969 |
958.0000 KRW |
941.0000 KRW |
975.0000 KRW |
954.0000 KRW |
| 2025-09-10 |
954.3798 KRW |
2,708,490.9332 |
955.0000 KRW |
942.0000 KRW |
967.0000 KRW |
958.0000 KRW |
| 2025-09-09 |
954.4143 KRW |
4,309,478.1618 |
941.0000 KRW |
935.0000 KRW |
969.0000 KRW |
943.0000 KRW |
| 2025-09-08 |
933.4391 KRW |
2,087,944.2562 |
930.0000 KRW |
924.0000 KRW |
943.0000 KRW |
941.0000 KRW |
| 2025-09-07 |
927.5091 KRW |
999,355.5056 |
924.0000 KRW |
922.0000 KRW |
933.0000 KRW |
926.0000 KRW |
| 2025-09-06 |
922.2915 KRW |
672,307.6634 |
924.0000 KRW |
915.0000 KRW |
929.0000 KRW |
926.0000 KRW |
| 2025-09-05 |
919.9244 KRW |
1,519,687.4268 |
917.0000 KRW |
909.0000 KRW |
930.0000 KRW |
918.0000 KRW |
| 2025-09-04 |
921.4252 KRW |
1,560,510.8023 |
938.0000 KRW |
911.0000 KRW |
940.0000 KRW |
920.0000 KRW |
| 2025-09-03 |
935.0641 KRW |
866,657.2848 |
937.0000 KRW |
928.0000 KRW |
943.0000 KRW |
939.0000 KRW |
| 2025-09-02 |
928.2055 KRW |
1,581,381.6482 |
921.0000 KRW |
914.0000 KRW |
941.0000 KRW |
938.0000 KRW |
| 2025-09-01 |
927.0913 KRW |
2,378,244.7649 |
940.0000 KRW |
910.0000 KRW |
952.0000 KRW |
912.0000 KRW |
| 2025-08-31 |
960.1311 KRW |
1,621,461.3608 |
962.0000 KRW |
943.0000 KRW |
974.0000 KRW |
952.0000 KRW |
| 2025-08-30 |
952.4483 KRW |
1,140,867.2233 |
955.0000 KRW |
933.0000 KRW |
966.0000 KRW |
954.0000 KRW |
| 2025-08-29 |
969.1554 KRW |
3,654,146.7475 |
1,001.0000 KRW |
936.0000 KRW |
1,008.0000 KRW |
956.0000 KRW |
| 2025-08-28 |
979.5494 KRW |
3,422,799.2472 |
953.0000 KRW |
946.0000 KRW |
1,004.0000 KRW |
996.0000 KRW |
| 2025-08-27 |
957.7952 KRW |
1,453,573.3941 |
951.0000 KRW |
944.0000 KRW |
973.0000 KRW |
963.0000 KRW |
| 2025-08-26 |
932.0702 KRW |
1,592,517.6860 |
923.0000 KRW |
909.0000 KRW |
953.0000 KRW |
952.0000 KRW |
| 2025-08-25 |
947.4287 KRW |
3,318,281.4610 |
983.0000 KRW |
913.0000 KRW |
991.0000 KRW |
918.0000 KRW |
| 2025-08-24 |
986.1575 KRW |
2,059,102.4648 |
1,001.0000 KRW |
965.0000 KRW |
1,011.0000 KRW |
979.0000 KRW |
| 2025-08-23 |
994.1264 KRW |
1,772,641.3038 |
1,001.0000 KRW |
972.0000 KRW |
1,010.0000 KRW |
999.0000 KRW |
| 2025-08-22 |
956.6427 KRW |
4,240,705.8482 |
945.0000 KRW |
916.0000 KRW |
1,004.0000 KRW |
998.0000 KRW |
| 2025-08-21 |
952.7331 KRW |
2,033,909.5242 |
966.0000 KRW |
939.0000 KRW |
969.0000 KRW |
946.0000 KRW |
| 2025-08-20 |
950.1685 KRW |
2,155,008.5294 |
934.0000 KRW |
933.0000 KRW |
968.0000 KRW |
968.0000 KRW |
| 2025-08-19 |
960.6450 KRW |
3,054,260.4345 |
975.0000 KRW |
937.0000 KRW |
986.0000 KRW |
942.0000 KRW |
| 2025-08-18 |
976.0628 KRW |
3,747,879.2991 |
994.0000 KRW |
962.0000 KRW |
999.0000 KRW |
975.0000 KRW |
| 2025-08-17 |
1,002.4313 KRW |
1,637,460.8573 |
1,002.0000 KRW |
990.0000 KRW |
1,012.0000 KRW |
997.0000 KRW |
| 2025-08-16 |
993.4538 KRW |
1,397,579.6736 |
993.0000 KRW |
982.0000 KRW |
1,004.0000 KRW |
1,003.0000 KRW |
| 2025-08-15 |
988.5879 KRW |
2,972,395.6027 |
994.0000 KRW |
960.0000 KRW |
1,010.0000 KRW |
989.0000 KRW |
| 2025-08-14 |
1,008.7572 KRW |
5,356,580.5794 |
1,041.0000 KRW |
972.0000 KRW |
1,055.0000 KRW |
987.0000 KRW |
| 2025-08-13 |
1,027.1554 KRW |
2,870,289.6944 |
1,022.0000 KRW |
1,008.0000 KRW |
1,047.0000 KRW |
1,034.0000 KRW |
| 2025-08-12 |
1,001.8784 KRW |
3,524,643.7880 |
997.0000 KRW |
981.0000 KRW |
1,035.0000 KRW |
1,023.0000 KRW |
| 2025-08-11 |
1,020.8032 KRW |
4,346,373.6459 |
1,039.0000 KRW |
990.0000 KRW |
1,058.0000 KRW |
991.0000 KRW |
| 2025-08-10 |
1,040.6784 KRW |
3,885,596.9541 |
1,060.0000 KRW |
1,014.0000 KRW |
1,073.0000 KRW |
1,035.0000 KRW |
| 2025-08-09 |
1,045.2878 KRW |
6,527,802.0867 |
1,020.0000 KRW |
1,019.0000 KRW |
1,071.0000 KRW |
1,056.0000 KRW |
| 2025-08-08 |
1,012.5112 KRW |
3,797,323.2600 |
1,018.0000 KRW |
999.0000 KRW |
1,028.0000 KRW |
1,026.0000 KRW |
| 2025-08-07 |
979.4792 KRW |
8,982,562.4906 |
1,002.0000 KRW |
954.0000 KRW |
1,006.0000 KRW |
1,004.0000 KRW |
| 2025-08-06 |
998.0084 KRW |
2,052,914.1761 |
1,000.0000 KRW |
987.0000 KRW |
1,011.0000 KRW |
1,000.0000 KRW |
| 2025-08-05 |
1,011.4450 KRW |
2,584,931.8699 |
1,045.0000 KRW |
987.0000 KRW |
1,045.0000 KRW |
1,001.0000 KRW |
| 2025-08-04 |
1,033.8682 KRW |
1,293,672.0918 |
1,029.0000 KRW |
1,023.0000 KRW |
1,049.0000 KRW |
1,043.0000 KRW |
| 2025-08-03 |
1,012.9619 KRW |
791,637.5051 |
1,002.0000 KRW |
990.0000 KRW |
1,036.0000 KRW |
1,026.0000 KRW |
| 2025-08-02 |
1,009.3248 KRW |
1,349,855.7083 |
1,018.0000 KRW |
993.0000 KRW |
1,032.0000 KRW |
1,002.0000 KRW |
| 2025-08-01 |
1,030.4870 KRW |
2,189,186.6158 |
1,045.0000 KRW |
1,009.0000 KRW |
1,054.0000 KRW |
1,011.0000 KRW |
| 2025-07-31 |
1,089.8043 KRW |
2,121,238.8633 |
1,098.0000 KRW |
1,049.0000 KRW |
1,118.0000 KRW |
1,055.0000 KRW |
| 2025-07-30 |
1,093.9209 KRW |
2,719,610.4909 |
1,129.0000 KRW |
1,061.0000 KRW |
1,130.0000 KRW |
1,088.0000 KRW |
| 2025-07-29 |
1,138.2347 KRW |
2,130,792.7513 |
1,143.0000 KRW |
1,108.0000 KRW |
1,170.0000 KRW |
1,128.0000 KRW |
| 2025-07-28 |
1,192.8559 KRW |
3,559,878.9565 |
1,226.0000 KRW |
1,138.0000 KRW |
1,236.0000 KRW |
1,142.0000 KRW |