Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
7,052.4841 KRW |
12,607,771.8804 |
7,206.0000 KRW |
6,637.0000 KRW |
7,350.0000 KRW |
6,791.0000 KRW |
| 2024-07-22 |
7,344.7745 KRW |
31,706,184.1916 |
7,287.0000 KRW |
6,911.0000 KRW |
7,815.0000 KRW |
7,324.0000 KRW |
| 2024-07-21 |
7,307.2112 KRW |
35,389,816.3763 |
7,430.0000 KRW |
6,886.0000 KRW |
7,593.0000 KRW |
7,273.0000 KRW |
| 2024-07-20 |
6,404.4662 KRW |
34,737,611.4437 |
5,533.0000 KRW |
5,405.0000 KRW |
7,297.0000 KRW |
7,227.0000 KRW |
| 2024-07-19 |
5,392.9027 KRW |
7,134,220.7029 |
5,511.0000 KRW |
5,241.0000 KRW |
5,566.0000 KRW |
5,525.0000 KRW |
| 2024-07-18 |
5,593.5046 KRW |
12,449,795.6802 |
5,599.0000 KRW |
5,318.0000 KRW |
5,820.0000 KRW |
5,517.0000 KRW |
| 2024-07-17 |
5,787.5263 KRW |
20,827,081.9496 |
5,556.0000 KRW |
5,530.0000 KRW |
6,092.0000 KRW |
5,577.0000 KRW |
| 2024-07-16 |
5,559.8601 KRW |
14,375,197.2749 |
5,834.0000 KRW |
5,355.0000 KRW |
5,875.0000 KRW |
5,557.0000 KRW |
| 2024-07-15 |
5,604.2353 KRW |
14,903,917.5555 |
5,446.0000 KRW |
5,401.0000 KRW |
5,795.0000 KRW |
5,771.0000 KRW |
| 2024-07-14 |
5,233.3705 KRW |
12,111,708.9470 |
5,234.0000 KRW |
5,091.0000 KRW |
5,450.0000 KRW |
5,426.0000 KRW |
| 2024-07-13 |
5,298.8864 KRW |
8,754,464.6978 |
5,294.0000 KRW |
5,158.0000 KRW |
5,452.0000 KRW |
5,164.0000 KRW |
| 2024-07-12 |
5,318.9946 KRW |
13,908,091.2162 |
5,319.0000 KRW |
5,109.0000 KRW |
5,496.0000 KRW |
5,288.0000 KRW |
| 2024-07-11 |
5,627.1301 KRW |
23,560,624.0043 |
5,695.0000 KRW |
5,293.0000 KRW |
5,928.0000 KRW |
5,310.0000 KRW |
| 2024-07-10 |
5,932.3835 KRW |
33,200,059.6621 |
5,475.0000 KRW |
5,209.0000 KRW |
6,377.0000 KRW |
5,669.0000 KRW |
| 2024-07-09 |
5,500.9036 KRW |
19,095,352.5485 |
5,512.0000 KRW |
5,331.0000 KRW |
5,767.0000 KRW |
5,446.0000 KRW |
| 2024-07-08 |
5,555.2628 KRW |
31,370,360.7438 |
5,694.0000 KRW |
5,260.0000 KRW |
5,839.0000 KRW |
5,476.0000 KRW |
| 2024-07-07 |
5,692.6000 KRW |
35,257,515.2045 |
5,991.0000 KRW |
5,290.0000 KRW |
6,189.0000 KRW |
5,828.0000 KRW |
| 2024-07-06 |
5,936.5637 KRW |
46,104,182.4092 |
5,634.0000 KRW |
5,590.0000 KRW |
6,298.0000 KRW |
5,887.0000 KRW |
| 2024-07-05 |
4,734.3095 KRW |
37,809,738.3634 |
4,422.0000 KRW |
3,921.0000 KRW |
5,518.0000 KRW |
5,360.0000 KRW |
| 2024-07-04 |
4,678.7880 KRW |
18,029,083.5141 |
5,042.0000 KRW |
4,420.0000 KRW |
5,101.0000 KRW |
4,555.0000 KRW |
| 2024-07-03 |
5,535.3146 KRW |
31,984,862.8377 |
5,390.0000 KRW |
5,045.0000 KRW |
6,005.0000 KRW |
5,100.0000 KRW |
| 2024-07-02 |
5,457.1005 KRW |
24,542,759.8061 |
5,316.0000 KRW |
5,151.0000 KRW |
5,761.0000 KRW |
5,390.0000 KRW |
| 2024-07-01 |
5,036.7278 KRW |
28,977,634.4429 |
4,888.0000 KRW |
4,606.0000 KRW |
5,650.0000 KRW |
5,323.0000 KRW |
| 2024-06-30 |
4,382.0467 KRW |
19,565,512.5690 |
3,917.0000 KRW |
3,789.0000 KRW |
4,962.0000 KRW |
4,887.0000 KRW |
| 2024-06-29 |
3,863.7598 KRW |
9,708,522.6390 |
3,535.0000 KRW |
3,486.0000 KRW |
4,064.0000 KRW |
3,910.0000 KRW |
| 2024-06-28 |
3,617.9630 KRW |
3,222,805.6253 |
3,589.0000 KRW |
3,510.0000 KRW |
3,787.0000 KRW |
3,541.0000 KRW |
| 2024-06-27 |
3,603.9080 KRW |
4,900,527.1171 |
3,602.0000 KRW |
3,484.0000 KRW |
3,713.0000 KRW |
3,594.0000 KRW |
| 2024-06-26 |
3,757.5974 KRW |
5,292,653.2790 |
3,919.0000 KRW |
3,562.0000 KRW |
3,975.0000 KRW |
3,580.0000 KRW |
| 2024-06-25 |
3,972.3054 KRW |
5,741,883.4547 |
4,022.0000 KRW |
3,840.0000 KRW |
4,113.0000 KRW |
3,921.0000 KRW |
| 2024-06-24 |
3,834.0181 KRW |
9,982,357.8460 |
3,964.0000 KRW |
3,610.0000 KRW |
4,082.0000 KRW |
3,945.0000 KRW |
| 2024-06-23 |
4,287.0182 KRW |
13,686,200.4765 |
4,367.0000 KRW |
3,901.0000 KRW |
4,680.0000 KRW |
3,968.0000 KRW |
| 2024-06-22 |
4,336.0648 KRW |
17,076,492.7386 |
4,283.0000 KRW |
3,963.0000 KRW |
4,796.0000 KRW |
4,376.0000 KRW |
| 2024-06-21 |
4,623.8119 KRW |
16,796,904.0144 |
4,950.0000 KRW |
4,205.0000 KRW |
5,120.0000 KRW |
4,267.0000 KRW |
| 2024-06-20 |
5,607.2463 KRW |
24,507,619.7024 |
3,000.0000 KRW |
3,000.0000 KRW |
7,295.0000 KRW |
5,042.0000 KRW |