Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2,728.5168 KRW |
401,158.1016 |
2,745.0000 KRW |
2,687.0000 KRW |
2,764.0000 KRW |
2,739.0000 KRW |
| 2025-08-26 |
2,695.7640 KRW |
478,802.9201 |
2,665.0000 KRW |
2,641.0000 KRW |
2,770.0000 KRW |
2,770.0000 KRW |
| 2025-08-25 |
2,782.2392 KRW |
1,137,560.4186 |
2,921.0000 KRW |
2,616.0000 KRW |
2,933.0000 KRW |
2,645.0000 KRW |
| 2025-08-24 |
2,943.8170 KRW |
3,982,865.0698 |
2,904.0000 KRW |
2,794.0000 KRW |
3,069.0000 KRW |
2,897.0000 KRW |
| 2025-08-23 |
2,859.9392 KRW |
670,866.5495 |
2,878.0000 KRW |
2,778.0000 KRW |
2,914.0000 KRW |
2,896.0000 KRW |
| 2025-08-22 |
2,724.1589 KRW |
1,271,026.9524 |
2,694.0000 KRW |
2,592.0000 KRW |
2,871.0000 KRW |
2,847.0000 KRW |
| 2025-08-21 |
2,749.6708 KRW |
287,748.5000 |
2,801.0000 KRW |
2,680.0000 KRW |
2,811.0000 KRW |
2,697.0000 KRW |
| 2025-08-20 |
2,761.0131 KRW |
722,456.2601 |
2,672.0000 KRW |
2,671.0000 KRW |
2,900.0000 KRW |
2,810.0000 KRW |
| 2025-08-19 |
2,763.3896 KRW |
658,629.8516 |
2,818.0000 KRW |
2,685.0000 KRW |
2,875.0000 KRW |
2,691.0000 KRW |
| 2025-08-18 |
2,874.1956 KRW |
665,295.8865 |
2,966.0000 KRW |
2,800.0000 KRW |
2,989.0000 KRW |
2,845.0000 KRW |
| 2025-08-17 |
2,999.0680 KRW |
764,361.1385 |
2,913.0000 KRW |
2,911.0000 KRW |
3,060.0000 KRW |
2,960.0000 KRW |
| 2025-08-16 |
2,918.5603 KRW |
294,479.5251 |
2,953.0000 KRW |
2,881.0000 KRW |
2,962.0000 KRW |
2,935.0000 KRW |
| 2025-08-15 |
2,927.2521 KRW |
976,232.4283 |
2,936.0000 KRW |
2,830.0000 KRW |
3,019.0000 KRW |
2,922.0000 KRW |
| 2025-08-14 |
3,020.2847 KRW |
2,641,211.6763 |
3,215.0000 KRW |
2,865.0000 KRW |
3,223.0000 KRW |
2,947.0000 KRW |
| 2025-08-13 |
3,161.8812 KRW |
2,769,449.9472 |
3,108.0000 KRW |
3,039.0000 KRW |
3,251.0000 KRW |
3,177.0000 KRW |
| 2025-08-12 |
3,128.8425 KRW |
5,972,406.7070 |
3,194.0000 KRW |
3,019.0000 KRW |
3,238.0000 KRW |
3,091.0000 KRW |
| 2025-08-11 |
3,345.3209 KRW |
45,903,522.5203 |
3,053.0000 KRW |
2,970.0000 KRW |
3,555.0000 KRW |
3,256.0000 KRW |
| 2025-08-10 |
3,007.1510 KRW |
13,613,469.7712 |
2,687.0000 KRW |
2,590.0000 KRW |
3,325.0000 KRW |
3,032.0000 KRW |
| 2025-08-09 |
2,643.5937 KRW |
1,001,196.3064 |
2,554.0000 KRW |
2,554.0000 KRW |
2,722.0000 KRW |
2,678.0000 KRW |
| 2025-08-08 |
2,543.3563 KRW |
458,799.3131 |
2,538.0000 KRW |
2,501.0000 KRW |
2,594.0000 KRW |
2,568.0000 KRW |
| 2025-08-07 |
2,522.0943 KRW |
513,739.9731 |
2,502.0000 KRW |
2,466.0000 KRW |
2,573.0000 KRW |
2,521.0000 KRW |
| 2025-08-06 |
2,480.8462 KRW |
816,428.2206 |
2,461.0000 KRW |
2,369.0000 KRW |
2,557.0000 KRW |
2,502.0000 KRW |
| 2025-08-05 |
2,464.6121 KRW |
695,708.7249 |
2,529.0000 KRW |
2,400.0000 KRW |
2,534.0000 KRW |
2,448.0000 KRW |
| 2025-08-04 |
2,456.7609 KRW |
750,197.1321 |
2,446.0000 KRW |
2,400.0000 KRW |
2,552.0000 KRW |
2,529.0000 KRW |
| 2025-08-03 |
2,398.0113 KRW |
301,589.0470 |
2,353.0000 KRW |
2,320.0000 KRW |
2,450.0000 KRW |
2,450.0000 KRW |
| 2025-08-02 |
2,371.9375 KRW |
534,446.3192 |
2,379.0000 KRW |
2,310.0000 KRW |
2,434.0000 KRW |
2,363.0000 KRW |
| 2025-08-01 |
2,372.2215 KRW |
1,015,469.9349 |
2,409.0000 KRW |
2,324.0000 KRW |
2,426.0000 KRW |
2,378.0000 KRW |
| 2025-07-31 |
2,500.6041 KRW |
867,814.4768 |
2,521.0000 KRW |
2,411.0000 KRW |
2,596.0000 KRW |
2,417.0000 KRW |
| 2025-07-30 |
2,500.7449 KRW |
759,589.2953 |
2,549.0000 KRW |
2,412.0000 KRW |
2,564.0000 KRW |
2,484.0000 KRW |
| 2025-07-29 |
2,568.8540 KRW |
895,800.0646 |
2,559.0000 KRW |
2,482.0000 KRW |
2,650.0000 KRW |
2,537.0000 KRW |
| 2025-07-28 |
2,686.2443 KRW |
1,323,663.0087 |
2,751.0000 KRW |
2,490.0000 KRW |
2,798.0000 KRW |
2,548.0000 KRW |
| 2025-07-27 |
2,713.1677 KRW |
856,511.1990 |
2,681.0000 KRW |
2,671.0000 KRW |
2,762.0000 KRW |
2,736.0000 KRW |
| 2025-07-26 |
2,676.5158 KRW |
673,234.3856 |
2,674.0000 KRW |
2,643.0000 KRW |
2,724.0000 KRW |
2,706.0000 KRW |
| 2025-07-25 |
2,622.9431 KRW |
1,603,944.0703 |
2,606.0000 KRW |
2,540.0000 KRW |
2,704.0000 KRW |
2,662.0000 KRW |
| 2025-07-24 |
2,631.9184 KRW |
2,289,490.0473 |
2,741.0000 KRW |
2,467.0000 KRW |
2,775.0000 KRW |
2,592.0000 KRW |
| 2025-07-23 |
2,897.3609 KRW |
3,117,412.0125 |
3,080.0000 KRW |
2,666.0000 KRW |
3,081.0000 KRW |
2,724.0000 KRW |
| 2025-07-22 |
3,079.2305 KRW |
2,560,263.5497 |
3,219.0000 KRW |
2,975.0000 KRW |
3,265.0000 KRW |
3,049.0000 KRW |
| 2025-07-21 |
3,215.3496 KRW |
2,362,564.9660 |
3,110.0000 KRW |
3,045.0000 KRW |
3,339.0000 KRW |
3,218.0000 KRW |
| 2025-07-20 |
3,071.1053 KRW |
1,994,516.4974 |
3,080.0000 KRW |
2,973.0000 KRW |
3,211.0000 KRW |
3,121.0000 KRW |
| 2025-07-19 |
3,085.4543 KRW |
839,782.5204 |
3,074.0000 KRW |
2,979.0000 KRW |
3,203.0000 KRW |
3,038.0000 KRW |
| 2025-07-18 |
3,195.2538 KRW |
1,760,955.7877 |
3,065.0000 KRW |
3,042.0000 KRW |
3,300.0000 KRW |
3,083.0000 KRW |
| 2025-07-17 |
3,049.3537 KRW |
1,062,419.9598 |
3,031.0000 KRW |
2,910.0000 KRW |
3,165.0000 KRW |
3,075.0000 KRW |
| 2025-07-16 |
3,041.5299 KRW |
738,555.8390 |
3,014.0000 KRW |
2,984.0000 KRW |
3,131.0000 KRW |
3,092.0000 KRW |
| 2025-07-15 |
2,889.8916 KRW |
693,818.7212 |
2,973.0000 KRW |
2,815.0000 KRW |
3,022.0000 KRW |
2,982.0000 KRW |
| 2025-07-14 |
3,008.2557 KRW |
1,077,066.6251 |
2,914.0000 KRW |
2,910.0000 KRW |
3,094.0000 KRW |
2,931.0000 KRW |
| 2025-07-13 |
2,918.3972 KRW |
1,394,966.9445 |
2,831.0000 KRW |
2,828.0000 KRW |
3,030.0000 KRW |
2,973.0000 KRW |
| 2025-07-12 |
2,822.5949 KRW |
640,101.2470 |
2,885.0000 KRW |
2,706.0000 KRW |
2,914.0000 KRW |
2,787.0000 KRW |
| 2025-07-11 |
2,965.6148 KRW |
2,028,923.9331 |
2,795.0000 KRW |
2,720.0000 KRW |
3,169.0000 KRW |
2,991.0000 KRW |
| 2025-07-10 |
2,654.4825 KRW |
802,071.0458 |
2,588.0000 KRW |
2,544.0000 KRW |
2,796.0000 KRW |
2,775.0000 KRW |
| 2025-07-09 |
2,507.2522 KRW |
327,494.5307 |
2,485.0000 KRW |
2,422.0000 KRW |
2,594.0000 KRW |
2,588.0000 KRW |