Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2,936.1888 KRW |
760,541.2118 |
2,857.0000 KRW |
2,795.0000 KRW |
3,185.0000 KRW |
3,152.0000 KRW |
| 2025-09-30 |
3,001.6744 KRW |
819,878.2211 |
3,221.0000 KRW |
2,833.0000 KRW |
3,236.0000 KRW |
2,890.0000 KRW |
| 2025-09-29 |
3,256.6637 KRW |
1,189,847.1181 |
3,280.0000 KRW |
3,182.0000 KRW |
3,342.0000 KRW |
3,252.0000 KRW |
| 2025-09-28 |
3,382.7104 KRW |
2,739,607.2486 |
3,286.0000 KRW |
3,249.0000 KRW |
3,515.0000 KRW |
3,283.0000 KRW |
| 2025-09-27 |
3,384.8817 KRW |
1,155,414.9167 |
3,400.0000 KRW |
3,304.0000 KRW |
3,485.0000 KRW |
3,315.0000 KRW |
| 2025-09-26 |
3,314.3014 KRW |
5,093,466.2368 |
3,126.0000 KRW |
3,041.0000 KRW |
3,471.0000 KRW |
3,253.0000 KRW |
| 2025-09-25 |
2,980.5523 KRW |
1,104,324.6803 |
3,065.0000 KRW |
2,830.0000 KRW |
3,079.0000 KRW |
3,035.0000 KRW |
| 2025-09-24 |
3,073.4759 KRW |
2,517,916.7634 |
2,952.0000 KRW |
2,929.0000 KRW |
3,183.0000 KRW |
3,049.0000 KRW |
| 2025-09-23 |
2,721.0770 KRW |
543,577.0112 |
2,735.0000 KRW |
2,631.0000 KRW |
2,856.0000 KRW |
2,818.0000 KRW |
| 2025-09-22 |
2,656.8177 KRW |
1,581,038.8438 |
2,784.0000 KRW |
2,536.0000 KRW |
2,801.0000 KRW |
2,732.0000 KRW |
| 2025-09-21 |
2,826.2161 KRW |
506,282.6911 |
2,855.0000 KRW |
2,791.0000 KRW |
2,864.0000 KRW |
2,799.0000 KRW |
| 2025-09-20 |
2,783.0049 KRW |
243,735.9423 |
2,768.0000 KRW |
2,720.0000 KRW |
2,834.0000 KRW |
2,801.0000 KRW |
| 2025-09-19 |
2,831.5435 KRW |
453,825.0990 |
2,883.0000 KRW |
2,750.0000 KRW |
2,915.0000 KRW |
2,778.0000 KRW |
| 2025-09-18 |
2,811.8643 KRW |
448,184.6472 |
2,774.0000 KRW |
2,750.0000 KRW |
2,890.0000 KRW |
2,883.0000 KRW |
| 2025-09-17 |
2,674.1812 KRW |
277,556.6991 |
2,685.0000 KRW |
2,624.0000 KRW |
2,756.0000 KRW |
2,731.0000 KRW |
| 2025-09-16 |
2,620.7030 KRW |
276,068.5087 |
2,630.0000 KRW |
2,575.0000 KRW |
2,690.0000 KRW |
2,686.0000 KRW |
| 2025-09-15 |
2,674.1025 KRW |
386,028.1985 |
2,766.0000 KRW |
2,591.0000 KRW |
2,800.0000 KRW |
2,619.0000 KRW |
| 2025-09-14 |
2,806.8203 KRW |
317,129.4170 |
2,885.0000 KRW |
2,712.0000 KRW |
2,897.0000 KRW |
2,783.0000 KRW |
| 2025-09-13 |
2,843.2173 KRW |
699,534.2427 |
2,817.0000 KRW |
2,788.0000 KRW |
2,910.0000 KRW |
2,892.0000 KRW |
| 2025-09-12 |
2,797.5295 KRW |
368,044.7933 |
2,824.0000 KRW |
2,746.0000 KRW |
2,853.0000 KRW |
2,792.0000 KRW |
| 2025-09-11 |
2,803.8852 KRW |
355,885.7077 |
2,809.0000 KRW |
2,758.0000 KRW |
2,843.0000 KRW |
2,818.0000 KRW |
| 2025-09-10 |
2,788.6106 KRW |
438,991.5199 |
2,769.0000 KRW |
2,746.0000 KRW |
2,840.0000 KRW |
2,810.0000 KRW |
| 2025-09-09 |
2,775.3329 KRW |
823,637.9046 |
2,748.0000 KRW |
2,715.0000 KRW |
2,836.0000 KRW |
2,740.0000 KRW |
| 2025-09-08 |
2,699.3252 KRW |
808,021.6049 |
2,622.0000 KRW |
2,612.0000 KRW |
2,770.0000 KRW |
2,748.0000 KRW |
| 2025-09-07 |
2,612.2367 KRW |
197,328.0064 |
2,569.0000 KRW |
2,569.0000 KRW |
2,638.0000 KRW |
2,609.0000 KRW |
| 2025-09-06 |
2,557.0805 KRW |
170,427.2483 |
2,571.0000 KRW |
2,521.0000 KRW |
2,587.0000 KRW |
2,571.0000 KRW |
| 2025-09-05 |
2,567.8670 KRW |
229,423.6458 |
2,536.0000 KRW |
2,525.0000 KRW |
2,613.0000 KRW |
2,541.0000 KRW |
| 2025-09-04 |
2,580.6795 KRW |
177,948.9442 |
2,623.0000 KRW |
2,521.0000 KRW |
2,637.0000 KRW |
2,539.0000 KRW |
| 2025-09-03 |
2,604.8782 KRW |
179,073.8479 |
2,612.0000 KRW |
2,575.0000 KRW |
2,642.0000 KRW |
2,633.0000 KRW |
| 2025-09-02 |
2,577.8965 KRW |
301,462.6535 |
2,534.0000 KRW |
2,528.0000 KRW |
2,618.0000 KRW |
2,611.0000 KRW |
| 2025-09-01 |
2,571.1582 KRW |
669,988.4542 |
2,613.0000 KRW |
2,478.0000 KRW |
2,651.0000 KRW |
2,497.0000 KRW |
| 2025-08-31 |
2,698.2995 KRW |
487,201.7413 |
2,713.0000 KRW |
2,644.0000 KRW |
2,755.0000 KRW |
2,677.0000 KRW |
| 2025-08-30 |
2,690.5049 KRW |
956,608.6379 |
2,735.0000 KRW |
2,619.0000 KRW |
2,748.0000 KRW |
2,709.0000 KRW |
| 2025-08-29 |
2,964.9742 KRW |
15,594,211.4596 |
2,808.0000 KRW |
2,673.0000 KRW |
3,192.0000 KRW |
2,730.0000 KRW |
| 2025-08-28 |
2,758.2399 KRW |
660,436.0471 |
2,702.0000 KRW |
2,675.0000 KRW |
2,817.0000 KRW |
2,789.0000 KRW |
| 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 |