Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1,895.5246 KRW |
80,772.9602 |
1,938.0000 KRW |
1,860.0000 KRW |
1,941.0000 KRW |
1,862.0000 KRW |
| 2025-12-23 |
1,921.3551 KRW |
202,764.4257 |
1,949.0000 KRW |
1,888.0000 KRW |
1,960.0000 KRW |
1,936.0000 KRW |
| 2025-12-22 |
1,950.6009 KRW |
259,684.8143 |
1,912.0000 KRW |
1,900.0000 KRW |
1,989.0000 KRW |
1,942.0000 KRW |
| 2025-12-21 |
1,941.5309 KRW |
243,202.2132 |
1,996.0000 KRW |
1,893.0000 KRW |
2,006.0000 KRW |
1,910.0000 KRW |
| 2025-12-20 |
2,015.2901 KRW |
91,068.9286 |
2,016.0000 KRW |
1,989.0000 KRW |
2,032.0000 KRW |
2,013.0000 KRW |
| 2025-12-19 |
1,942.0510 KRW |
243,600.6091 |
1,876.0000 KRW |
1,856.0000 KRW |
1,990.0000 KRW |
1,974.0000 KRW |
| 2025-12-18 |
1,944.9792 KRW |
273,430.2138 |
1,960.0000 KRW |
1,855.0000 KRW |
2,016.0000 KRW |
1,885.0000 KRW |
| 2025-12-17 |
2,078.6185 KRW |
248,395.5857 |
2,107.0000 KRW |
1,962.0000 KRW |
2,138.0000 KRW |
1,970.0000 KRW |
| 2025-12-16 |
2,106.6301 KRW |
224,566.3052 |
2,161.0000 KRW |
2,065.0000 KRW |
2,161.0000 KRW |
2,097.0000 KRW |
| 2025-12-15 |
2,183.7723 KRW |
415,415.8856 |
2,199.0000 KRW |
2,095.0000 KRW |
2,281.0000 KRW |
2,156.0000 KRW |
| 2025-12-14 |
2,257.5581 KRW |
302,041.4700 |
2,284.0000 KRW |
2,172.0000 KRW |
2,317.0000 KRW |
2,251.0000 KRW |
| 2025-12-13 |
2,263.5254 KRW |
801,396.7948 |
2,207.0000 KRW |
2,182.0000 KRW |
2,318.0000 KRW |
2,266.0000 KRW |
| 2025-12-12 |
2,124.5570 KRW |
269,938.0956 |
2,150.0000 KRW |
2,076.0000 KRW |
2,172.0000 KRW |
2,107.0000 KRW |
| 2025-12-11 |
2,134.9578 KRW |
489,992.1444 |
2,196.0000 KRW |
2,085.0000 KRW |
2,206.0000 KRW |
2,146.0000 KRW |
| 2025-12-10 |
2,222.8615 KRW |
2,893,488.6834 |
2,163.0000 KRW |
2,160.0000 KRW |
2,350.0000 KRW |
2,201.0000 KRW |
| 2025-12-09 |
2,231.4409 KRW |
923,218.6620 |
2,055.0000 KRW |
2,041.0000 KRW |
2,372.0000 KRW |
2,275.0000 KRW |
| 2025-12-08 |
2,073.3941 KRW |
120,179.3065 |
2,043.0000 KRW |
2,038.0000 KRW |
2,104.0000 KRW |
2,074.0000 KRW |
| 2025-12-07 |
2,077.5737 KRW |
180,352.4996 |
2,097.0000 KRW |
2,024.0000 KRW |
2,124.0000 KRW |
2,085.0000 KRW |
| 2025-12-06 |
2,082.6040 KRW |
213,175.1009 |
2,055.0000 KRW |
2,047.0000 KRW |
2,122.0000 KRW |
2,111.0000 KRW |
| 2025-12-05 |
2,061.6752 KRW |
323,033.2964 |
2,089.0000 KRW |
2,010.0000 KRW |
2,105.0000 KRW |
2,037.0000 KRW |
| 2025-12-04 |
2,162.7455 KRW |
1,004,682.1928 |
2,098.0000 KRW |
2,060.0000 KRW |
2,225.0000 KRW |
2,092.0000 KRW |
| 2025-12-03 |
2,107.9363 KRW |
462,824.4533 |
2,124.0000 KRW |
2,073.0000 KRW |
2,150.0000 KRW |
2,103.0000 KRW |
| 2025-12-02 |
2,027.6815 KRW |
1,894,743.9225 |
1,864.0000 KRW |
1,863.0000 KRW |
2,218.0000 KRW |
2,167.0000 KRW |
| 2025-12-01 |
2,025.2290 KRW |
4,203,711.1886 |
2,037.0000 KRW |
1,777.0000 KRW |
2,218.0000 KRW |
1,803.0000 KRW |
| 2025-11-30 |
2,156.7514 KRW |
2,145,136.9246 |
2,016.0000 KRW |
1,994.0000 KRW |
2,389.0000 KRW |
2,071.0000 KRW |
| 2025-11-29 |
2,035.6526 KRW |
177,633.2266 |
2,072.0000 KRW |
1,998.0000 KRW |
2,072.0000 KRW |
2,010.0000 KRW |
| 2025-11-28 |
2,153.2872 KRW |
1,041,225.2849 |
2,057.0000 KRW |
2,033.0000 KRW |
2,459.0000 KRW |
2,065.0000 KRW |
| 2025-11-27 |
2,013.8216 KRW |
528,265.2338 |
1,969.0000 KRW |
1,956.0000 KRW |
2,120.0000 KRW |
2,052.0000 KRW |
| 2025-11-26 |
1,972.0641 KRW |
178,226.5894 |
2,012.0000 KRW |
1,928.0000 KRW |
2,017.0000 KRW |
1,982.0000 KRW |
| 2025-11-25 |
1,925.4214 KRW |
211,691.7473 |
1,964.0000 KRW |
1,884.0000 KRW |
1,977.0000 KRW |
1,961.0000 KRW |
| 2025-11-24 |
1,904.0034 KRW |
221,476.7565 |
1,899.0000 KRW |
1,867.0000 KRW |
1,972.0000 KRW |
1,962.0000 KRW |
| 2025-11-23 |
1,907.9399 KRW |
187,758.0975 |
1,903.0000 KRW |
1,881.0000 KRW |
1,943.0000 KRW |
1,906.0000 KRW |
| 2025-11-22 |
1,875.4840 KRW |
377,038.1234 |
1,868.0000 KRW |
1,805.0000 KRW |
1,924.0000 KRW |
1,891.0000 KRW |
| 2025-11-21 |
1,905.1515 KRW |
464,427.8713 |
2,014.0000 KRW |
1,800.0000 KRW |
2,026.0000 KRW |
1,861.0000 KRW |
| 2025-11-20 |
2,075.9985 KRW |
314,252.9842 |
2,090.0000 KRW |
2,008.0000 KRW |
2,118.0000 KRW |
2,026.0000 KRW |
| 2025-11-19 |
2,071.9130 KRW |
278,892.4144 |
2,123.0000 KRW |
2,009.0000 KRW |
2,132.0000 KRW |
2,069.0000 KRW |
| 2025-11-18 |
2,092.8499 KRW |
425,811.5774 |
2,075.0000 KRW |
2,053.0000 KRW |
2,163.0000 KRW |
2,145.0000 KRW |
| 2025-11-17 |
2,119.3133 KRW |
459,956.0389 |
2,134.0000 KRW |
2,065.0000 KRW |
2,164.0000 KRW |
2,100.0000 KRW |
| 2025-11-16 |
2,192.7920 KRW |
514,094.9205 |
2,230.0000 KRW |
2,108.0000 KRW |
2,256.0000 KRW |
2,108.0000 KRW |
| 2025-11-15 |
2,231.9403 KRW |
245,398.6343 |
2,208.0000 KRW |
2,185.0000 KRW |
2,279.0000 KRW |
2,223.0000 KRW |
| 2025-11-14 |
2,261.1403 KRW |
497,687.7676 |
2,338.0000 KRW |
2,179.0000 KRW |
2,347.0000 KRW |
2,256.0000 KRW |
| 2025-11-13 |
2,334.2386 KRW |
301,398.7606 |
2,313.0000 KRW |
2,284.0000 KRW |
2,368.0000 KRW |
2,330.0000 KRW |
| 2025-11-12 |
2,362.9563 KRW |
705,728.0537 |
2,267.0000 KRW |
2,183.0000 KRW |
2,484.0000 KRW |
2,357.0000 KRW |
| 2025-11-11 |
2,372.7344 KRW |
680,444.3263 |
2,397.0000 KRW |
2,285.0000 KRW |
2,425.0000 KRW |
2,286.0000 KRW |
| 2025-11-10 |
2,453.2747 KRW |
1,245,159.2232 |
2,520.0000 KRW |
2,340.0000 KRW |
2,620.0000 KRW |
2,410.0000 KRW |
| 2025-11-09 |
2,474.4384 KRW |
554,737.1369 |
2,453.0000 KRW |
2,338.0000 KRW |
2,566.0000 KRW |
2,507.0000 KRW |
| 2025-11-08 |
2,484.5237 KRW |
592,297.2100 |
2,511.0000 KRW |
2,385.0000 KRW |
2,582.0000 KRW |
2,415.0000 KRW |
| 2025-11-07 |
2,617.0758 KRW |
3,230,125.4585 |
2,333.0000 KRW |
2,286.0000 KRW |
2,810.0000 KRW |
2,567.0000 KRW |
| 2025-11-06 |
2,267.4742 KRW |
706,945.5232 |
2,208.0000 KRW |
2,134.0000 KRW |
2,381.0000 KRW |
2,330.0000 KRW |
| 2025-11-05 |
2,128.3611 KRW |
453,247.6780 |
2,118.0000 KRW |
2,008.0000 KRW |
2,254.0000 KRW |
2,199.0000 KRW |