Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2,080.3150 KRW |
160,043.4760 |
2,089.0000 KRW |
2,043.0000 KRW |
2,105.0000 KRW |
2,066.0000 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 |
| 2025-11-04 |
2,068.5279 KRW |
624,528.1354 |
2,135.0000 KRW |
1,968.0000 KRW |
2,188.0000 KRW |
2,048.0000 KRW |
| 2025-11-03 |
2,392.9793 KRW |
894,801.4572 |
2,441.0000 KRW |
2,121.0000 KRW |
2,530.0000 KRW |
2,194.0000 KRW |
| 2025-11-02 |
2,489.6782 KRW |
753,837.3409 |
2,428.0000 KRW |
2,368.0000 KRW |
2,543.0000 KRW |
2,390.0000 KRW |
| 2025-11-01 |
2,355.6693 KRW |
360,754.8160 |
2,309.0000 KRW |
2,300.0000 KRW |
2,450.0000 KRW |
2,413.0000 KRW |
| 2025-10-31 |
2,317.6123 KRW |
355,273.2690 |
2,335.0000 KRW |
2,272.0000 KRW |
2,360.0000 KRW |
2,318.0000 KRW |
| 2025-10-30 |
2,350.7689 KRW |
811,627.5842 |
2,451.0000 KRW |
2,259.0000 KRW |
2,470.0000 KRW |
2,307.0000 KRW |
| 2025-10-29 |
2,483.2486 KRW |
158,635.6040 |
2,473.0000 KRW |
2,452.0000 KRW |
2,521.0000 KRW |
2,520.0000 KRW |
| 2025-10-28 |
2,509.7150 KRW |
171,881.2791 |
2,507.0000 KRW |
2,474.0000 KRW |
2,573.0000 KRW |
2,492.0000 KRW |
| 2025-10-27 |
2,577.2902 KRW |
535,145.1429 |
2,602.0000 KRW |
2,500.0000 KRW |
2,660.0000 KRW |
2,534.0000 KRW |
| 2025-10-26 |
2,580.0545 KRW |
280,535.6939 |
2,559.0000 KRW |
2,530.0000 KRW |
2,630.0000 KRW |
2,595.0000 KRW |
| 2025-10-25 |
2,511.9963 KRW |
233,860.1338 |
2,522.0000 KRW |
2,486.0000 KRW |
2,547.0000 KRW |
2,544.0000 KRW |
| 2025-10-24 |
2,573.1783 KRW |
431,609.3546 |
2,573.0000 KRW |
2,504.0000 KRW |
2,696.0000 KRW |
2,533.0000 KRW |
| 2025-10-23 |
2,529.7263 KRW |
271,920.6652 |
2,511.0000 KRW |
2,491.0000 KRW |
2,594.0000 KRW |
2,578.0000 KRW |
| 2025-10-22 |
2,545.2221 KRW |
357,021.1144 |
2,502.0000 KRW |
2,491.0000 KRW |
2,629.0000 KRW |
2,514.0000 KRW |
| 2025-10-21 |
2,609.4938 KRW |
720,936.4848 |
2,595.0000 KRW |
2,550.0000 KRW |
2,710.0000 KRW |
2,637.0000 KRW |
| 2025-10-20 |
2,583.0856 KRW |
396,416.5064 |
2,581.0000 KRW |
2,491.0000 KRW |
2,682.0000 KRW |
2,568.0000 KRW |
| 2025-10-19 |
2,598.4797 KRW |
368,632.9704 |
2,601.0000 KRW |
2,538.0000 KRW |
2,673.0000 KRW |
2,632.0000 KRW |
| 2025-10-18 |
2,618.4658 KRW |
151,015.1240 |
2,615.0000 KRW |
2,569.0000 KRW |
2,662.0000 KRW |
2,598.0000 KRW |
| 2025-10-17 |
2,563.1385 KRW |
688,460.7329 |
2,624.0000 KRW |
2,434.0000 KRW |
2,697.0000 KRW |
2,640.0000 KRW |