Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
3,672.2075 KRW |
736,553.5936 |
3,865.0000 KRW |
3,559.0000 KRW |
3,889.0000 KRW |
3,783.0000 KRW |
| 2025-05-18 |
3,783.0950 KRW |
688,216.8924 |
3,666.0000 KRW |
3,630.0000 KRW |
3,962.0000 KRW |
3,713.0000 KRW |
| 2025-05-17 |
3,700.7367 KRW |
847,662.3718 |
3,856.0000 KRW |
3,583.0000 KRW |
3,884.0000 KRW |
3,657.0000 KRW |
| 2025-05-16 |
4,041.3133 KRW |
734,332.5435 |
4,007.0000 KRW |
3,833.0000 KRW |
4,166.0000 KRW |
3,860.0000 KRW |
| 2025-05-15 |
4,316.1551 KRW |
2,568,878.4608 |
4,415.0000 KRW |
3,922.0000 KRW |
4,658.0000 KRW |
3,931.0000 KRW |
| 2025-05-14 |
4,510.0128 KRW |
1,185,041.0615 |
4,526.0000 KRW |
4,370.0000 KRW |
4,687.0000 KRW |
4,420.0000 KRW |
| 2025-05-13 |
4,284.3365 KRW |
1,458,039.1174 |
4,285.0000 KRW |
3,985.0000 KRW |
4,658.0000 KRW |
4,547.0000 KRW |
| 2025-05-12 |
4,194.7349 KRW |
1,301,479.2019 |
4,200.0000 KRW |
3,949.0000 KRW |
4,341.0000 KRW |
4,233.0000 KRW |
| 2025-05-11 |
4,212.8787 KRW |
1,339,711.6570 |
4,302.0000 KRW |
4,015.0000 KRW |
4,375.0000 KRW |
4,200.0000 KRW |
| 2025-05-10 |
4,382.9091 KRW |
6,919,951.5620 |
4,157.0000 KRW |
4,050.0000 KRW |
4,894.0000 KRW |
4,190.0000 KRW |
| 2025-05-09 |
4,069.1983 KRW |
2,517,223.8908 |
3,816.0000 KRW |
3,772.0000 KRW |
4,184.0000 KRW |
4,115.0000 KRW |
| 2025-05-08 |
3,626.7392 KRW |
787,932.4321 |
3,488.0000 KRW |
3,483.0000 KRW |
3,830.0000 KRW |
3,817.0000 KRW |
| 2025-05-07 |
3,433.4279 KRW |
520,973.9335 |
3,465.0000 KRW |
3,365.0000 KRW |
3,523.0000 KRW |
3,397.0000 KRW |
| 2025-05-06 |
3,457.3195 KRW |
687,896.0553 |
3,553.0000 KRW |
3,310.0000 KRW |
3,606.0000 KRW |
3,441.0000 KRW |
| 2025-05-05 |
3,545.6686 KRW |
704,164.6258 |
3,518.0000 KRW |
3,467.0000 KRW |
3,650.0000 KRW |
3,539.0000 KRW |
| 2025-05-04 |
3,543.4567 KRW |
382,054.9487 |
3,591.0000 KRW |
3,483.0000 KRW |
3,616.0000 KRW |
3,489.0000 KRW |
| 2025-05-03 |
3,747.8912 KRW |
645,019.7657 |
3,893.0000 KRW |
3,593.0000 KRW |
3,896.0000 KRW |
3,635.0000 KRW |
| 2025-05-02 |
3,937.4121 KRW |
708,958.2184 |
4,000.0000 KRW |
3,850.0000 KRW |
4,085.0000 KRW |
3,868.0000 KRW |
| 2025-05-01 |
4,049.2672 KRW |
620,079.5285 |
4,022.0000 KRW |
3,966.0000 KRW |
4,166.0000 KRW |
4,000.0000 KRW |
| 2025-04-30 |
4,016.0990 KRW |
974,636.5797 |
4,213.0000 KRW |
3,841.0000 KRW |
4,257.0000 KRW |
4,035.0000 KRW |
| 2025-04-29 |
4,262.8967 KRW |
688,448.5734 |
4,312.0000 KRW |
4,184.0000 KRW |
4,342.0000 KRW |
4,308.0000 KRW |
| 2025-04-28 |
4,263.8022 KRW |
1,716,391.1866 |
4,120.0000 KRW |
3,985.0000 KRW |
4,470.0000 KRW |
4,308.0000 KRW |
| 2025-04-27 |
4,145.3840 KRW |
751,691.2759 |
4,307.0000 KRW |
4,023.0000 KRW |
4,334.0000 KRW |
4,128.0000 KRW |
| 2025-04-26 |
4,347.4868 KRW |
1,992,241.0954 |
4,150.0000 KRW |
4,140.0000 KRW |
4,550.0000 KRW |
4,237.0000 KRW |
| 2025-04-25 |
4,069.8213 KRW |
1,195,927.2030 |
4,015.0000 KRW |
3,920.0000 KRW |
4,224.0000 KRW |
4,141.0000 KRW |
| 2025-04-24 |
3,871.7830 KRW |
1,230,904.3315 |
3,971.0000 KRW |
3,768.0000 KRW |
4,039.0000 KRW |
4,000.0000 KRW |
| 2025-04-23 |
3,887.3258 KRW |
1,315,182.3085 |
3,866.0000 KRW |
3,767.0000 KRW |
3,986.0000 KRW |
3,895.0000 KRW |
| 2025-04-22 |
3,642.1257 KRW |
1,026,465.8999 |
3,598.0000 KRW |
3,423.0000 KRW |
3,900.0000 KRW |
3,873.0000 KRW |
| 2025-04-21 |
3,713.0828 KRW |
941,112.2418 |
3,700.0000 KRW |
3,564.0000 KRW |
3,801.0000 KRW |
3,579.0000 KRW |
| 2025-04-20 |
3,653.9591 KRW |
746,487.0354 |
3,602.0000 KRW |
3,524.0000 KRW |
3,765.0000 KRW |
3,719.0000 KRW |
| 2025-04-19 |
3,527.2464 KRW |
506,918.6736 |
3,487.0000 KRW |
3,469.0000 KRW |
3,633.0000 KRW |
3,629.0000 KRW |
| 2025-04-18 |
3,497.6324 KRW |
605,438.7933 |
3,516.0000 KRW |
3,456.0000 KRW |
3,557.0000 KRW |
3,488.0000 KRW |
| 2025-04-17 |
3,453.7834 KRW |
1,215,424.3541 |
3,441.0000 KRW |
3,288.0000 KRW |
3,707.0000 KRW |
3,499.0000 KRW |
| 2025-04-16 |
3,521.3621 KRW |
1,591,984.3484 |
3,546.0000 KRW |
3,359.0000 KRW |
3,662.0000 KRW |
3,477.0000 KRW |
| 2025-04-15 |
3,733.9070 KRW |
2,414,131.6027 |
3,614.0000 KRW |
3,555.0000 KRW |
3,861.0000 KRW |
3,566.0000 KRW |
| 2025-04-14 |
3,649.5634 KRW |
2,012,892.4996 |
3,503.0000 KRW |
3,482.0000 KRW |
3,748.0000 KRW |
3,660.0000 KRW |
| 2025-04-13 |
3,644.6023 KRW |
1,264,997.5280 |
3,847.0000 KRW |
3,444.0000 KRW |
3,852.0000 KRW |
3,465.0000 KRW |
| 2025-04-12 |
3,770.4227 KRW |
2,492,533.5346 |
3,714.0000 KRW |
3,644.0000 KRW |
3,925.0000 KRW |
3,854.0000 KRW |
| 2025-04-11 |
3,691.5885 KRW |
2,241,474.5025 |
3,576.0000 KRW |
3,560.0000 KRW |
3,800.0000 KRW |
3,697.0000 KRW |
| 2025-04-10 |
3,645.5108 KRW |
1,885,853.0638 |
3,859.0000 KRW |
3,506.0000 KRW |
3,871.0000 KRW |
3,554.0000 KRW |
| 2025-04-09 |
3,550.6854 KRW |
2,328,613.5182 |
3,406.0000 KRW |
3,260.0000 KRW |
3,876.0000 KRW |
3,825.0000 KRW |
| 2025-04-08 |
3,647.9231 KRW |
3,100,258.0474 |
3,832.0000 KRW |
3,380.0000 KRW |
3,909.0000 KRW |
3,404.0000 KRW |
| 2025-04-07 |
3,783.1755 KRW |
6,246,857.2828 |
3,779.0000 KRW |
3,470.0000 KRW |
4,129.0000 KRW |
3,902.0000 KRW |
| 2025-04-06 |
4,222.4202 KRW |
4,578,111.6956 |
4,449.0000 KRW |
3,787.0000 KRW |
4,677.0000 KRW |
3,794.0000 KRW |
| 2025-04-05 |
4,481.2491 KRW |
2,302,032.5807 |
4,475.0000 KRW |
4,365.0000 KRW |
4,564.0000 KRW |
4,453.0000 KRW |
| 2025-04-04 |
4,382.1980 KRW |
8,360,112.4073 |
4,196.0000 KRW |
4,130.0000 KRW |
4,600.0000 KRW |
4,489.0000 KRW |
| 2025-04-03 |
3,909.8549 KRW |
4,339,572.1881 |
4,038.0000 KRW |
3,626.0000 KRW |
4,226.0000 KRW |
4,223.0000 KRW |
| 2025-04-02 |
4,174.8403 KRW |
5,782,102.5552 |
4,197.0000 KRW |
3,931.0000 KRW |
4,490.0000 KRW |
4,234.0000 KRW |
| 2025-04-01 |
4,160.4729 KRW |
2,809,830.5009 |
4,181.0000 KRW |
4,041.0000 KRW |
4,273.0000 KRW |
4,230.0000 KRW |
| 2025-03-31 |
4,241.7260 KRW |
10,020,915.5586 |
4,252.0000 KRW |
3,894.0000 KRW |
4,518.0000 KRW |
4,085.0000 KRW |