Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
4,129.7649 KRW |
9,009,628.9061 |
3,807.0000 KRW |
3,760.0000 KRW |
4,395.0000 KRW |
4,327.0000 KRW |
| 2025-03-29 |
4,084.2411 KRW |
2,532,731.4584 |
4,242.0000 KRW |
3,836.0000 KRW |
4,332.0000 KRW |
3,840.0000 KRW |
| 2025-03-28 |
4,508.1508 KRW |
4,839,378.7885 |
4,628.0000 KRW |
4,217.0000 KRW |
4,780.0000 KRW |
4,282.0000 KRW |
| 2025-03-27 |
4,751.5941 KRW |
13,542,117.6857 |
4,408.0000 KRW |
4,346.0000 KRW |
5,050.0000 KRW |
4,584.0000 KRW |
| 2025-03-26 |
4,398.9963 KRW |
2,446,807.4495 |
4,468.0000 KRW |
4,302.0000 KRW |
4,577.0000 KRW |
4,359.0000 KRW |
| 2025-03-25 |
4,218.5803 KRW |
2,193,149.8712 |
4,183.0000 KRW |
4,041.0000 KRW |
4,530.0000 KRW |
4,302.0000 KRW |
| 2025-03-24 |
4,232.0441 KRW |
3,886,512.9343 |
4,220.0000 KRW |
4,070.0000 KRW |
4,415.0000 KRW |
4,237.0000 KRW |
| 2025-03-23 |
4,553.3810 KRW |
8,223,637.4935 |
4,928.0000 KRW |
4,253.0000 KRW |
4,928.0000 KRW |
4,310.0000 KRW |
| 2025-03-22 |
4,916.6931 KRW |
35,126,284.5961 |
4,741.0000 KRW |
4,525.0000 KRW |
5,423.0000 KRW |
5,042.0000 KRW |
| 2025-03-21 |
4,539.3277 KRW |
48,194,532.9056 |
3,890.0000 KRW |
3,841.0000 KRW |
5,021.0000 KRW |
4,879.0000 KRW |
| 2025-03-20 |
3,821.5064 KRW |
7,889,528.3375 |
3,686.0000 KRW |
3,527.0000 KRW |
4,050.0000 KRW |
3,889.0000 KRW |
| 2025-03-19 |
3,508.0368 KRW |
6,793,673.8293 |
3,533.0000 KRW |
3,322.0000 KRW |
3,720.0000 KRW |
3,491.0000 KRW |
| 2025-03-18 |
3,417.0156 KRW |
4,376,733.1556 |
3,553.0000 KRW |
3,289.0000 KRW |
3,553.0000 KRW |
3,516.0000 KRW |
| 2025-03-17 |
3,527.1262 KRW |
22,945,863.2284 |
3,348.0000 KRW |
3,335.0000 KRW |
3,737.0000 KRW |
3,521.0000 KRW |
| 2025-03-16 |
3,506.2503 KRW |
40,242,873.9918 |
3,332.0000 KRW |
3,260.0000 KRW |
3,820.0000 KRW |
3,340.0000 KRW |
| 2025-03-15 |
3,243.1015 KRW |
39,027,700.8687 |
2,614.0000 KRW |
2,603.0000 KRW |
3,570.0000 KRW |
3,341.0000 KRW |
| 2025-03-14 |
2,580.0679 KRW |
960,149.2643 |
2,550.0000 KRW |
2,515.0000 KRW |
2,650.0000 KRW |
2,620.0000 KRW |
| 2025-03-13 |
2,624.3254 KRW |
2,699,957.5391 |
2,679.0000 KRW |
2,449.0000 KRW |
2,738.0000 KRW |
2,560.0000 KRW |
| 2025-03-12 |
2,673.1498 KRW |
4,835,259.6111 |
2,494.0000 KRW |
2,414.0000 KRW |
2,787.0000 KRW |
2,682.0000 KRW |
| 2025-03-11 |
2,424.3175 KRW |
2,656,820.9101 |
2,403.0000 KRW |
2,217.0000 KRW |
2,799.0000 KRW |
2,547.0000 KRW |
| 2025-03-10 |
2,666.6516 KRW |
1,482,406.4561 |
2,638.0000 KRW |
2,530.0000 KRW |
2,780.0000 KRW |
2,635.0000 KRW |
| 2025-03-09 |
2,769.0847 KRW |
2,408,877.5456 |
3,130.0000 KRW |
2,554.0000 KRW |
3,131.0000 KRW |
2,586.0000 KRW |
| 2025-03-08 |
3,100.8858 KRW |
319,398.0719 |
3,107.0000 KRW |
3,050.0000 KRW |
3,156.0000 KRW |
3,121.0000 KRW |
| 2025-03-07 |
3,164.2399 KRW |
936,870.0183 |
3,226.0000 KRW |
3,057.0000 KRW |
3,276.0000 KRW |
3,178.0000 KRW |
| 2025-03-06 |
3,337.3470 KRW |
535,884.0004 |
3,364.0000 KRW |
3,200.0000 KRW |
3,461.0000 KRW |
3,207.0000 KRW |
| 2025-03-05 |
3,329.2530 KRW |
497,210.5067 |
3,303.0000 KRW |
3,227.0000 KRW |
3,465.0000 KRW |
3,358.0000 KRW |
| 2025-03-04 |
3,318.5528 KRW |
1,106,632.3778 |
3,534.0000 KRW |
3,107.0000 KRW |
3,567.0000 KRW |
3,340.0000 KRW |
| 2025-03-03 |
3,910.5085 KRW |
885,651.0918 |
4,204.0000 KRW |
3,436.0000 KRW |
4,239.0000 KRW |
3,503.0000 KRW |
| 2025-03-02 |
4,002.6738 KRW |
673,334.4101 |
3,832.0000 KRW |
3,706.0000 KRW |
4,248.0000 KRW |
4,203.0000 KRW |
| 2025-03-01 |
3,839.3116 KRW |
422,398.2929 |
3,928.0000 KRW |
3,697.0000 KRW |
3,988.0000 KRW |
3,815.0000 KRW |
| 2025-02-28 |
3,782.7060 KRW |
1,425,084.9738 |
3,870.0000 KRW |
3,550.0000 KRW |
3,995.0000 KRW |
3,937.0000 KRW |
| 2025-02-27 |
3,890.4806 KRW |
677,780.5852 |
3,792.0000 KRW |
3,729.0000 KRW |
3,987.0000 KRW |
3,911.0000 KRW |
| 2025-02-26 |
3,745.0463 KRW |
610,756.4474 |
3,773.0000 KRW |
3,600.0000 KRW |
3,850.0000 KRW |
3,803.0000 KRW |
| 2025-02-25 |
3,527.7805 KRW |
1,291,630.4924 |
3,590.0000 KRW |
3,293.0000 KRW |
3,829.0000 KRW |
3,776.0000 KRW |
| 2025-02-24 |
3,927.2341 KRW |
1,264,155.4883 |
4,308.0000 KRW |
3,566.0000 KRW |
4,392.0000 KRW |
3,586.0000 KRW |
| 2025-02-23 |
4,348.2364 KRW |
346,486.0279 |
4,322.0000 KRW |
4,232.0000 KRW |
4,441.0000 KRW |
4,286.0000 KRW |
| 2025-02-22 |
4,276.4628 KRW |
471,047.8806 |
4,279.0000 KRW |
4,181.0000 KRW |
4,405.0000 KRW |
4,348.0000 KRW |
| 2025-02-21 |
4,489.3214 KRW |
777,801.1678 |
4,538.0000 KRW |
4,200.0000 KRW |
4,700.0000 KRW |
4,273.0000 KRW |
| 2025-02-20 |
4,434.4993 KRW |
259,757.0269 |
4,390.0000 KRW |
4,335.0000 KRW |
4,532.0000 KRW |
4,501.0000 KRW |
| 2025-02-19 |
4,347.1941 KRW |
402,477.7763 |
4,332.0000 KRW |
4,216.0000 KRW |
4,447.0000 KRW |
4,366.0000 KRW |
| 2025-02-18 |
4,278.6517 KRW |
589,763.9124 |
4,463.0000 KRW |
4,140.0000 KRW |
4,485.0000 KRW |
4,282.0000 KRW |
| 2025-02-17 |
4,543.3220 KRW |
1,151,819.8368 |
4,380.0000 KRW |
4,285.0000 KRW |
4,795.0000 KRW |
4,449.0000 KRW |
| 2025-02-16 |
4,459.7736 KRW |
412,053.4981 |
4,525.0000 KRW |
4,358.0000 KRW |
4,580.0000 KRW |
4,375.0000 KRW |
| 2025-02-15 |
4,703.7456 KRW |
619,573.5441 |
4,698.0000 KRW |
4,472.0000 KRW |
4,889.0000 KRW |
4,492.0000 KRW |
| 2025-02-14 |
4,678.6142 KRW |
660,698.8574 |
4,445.0000 KRW |
4,408.0000 KRW |
4,859.0000 KRW |
4,655.0000 KRW |
| 2025-02-13 |
4,518.4859 KRW |
441,336.8071 |
4,623.0000 KRW |
4,366.0000 KRW |
4,698.0000 KRW |
4,441.0000 KRW |
| 2025-02-12 |
4,429.4350 KRW |
832,275.9507 |
4,400.0000 KRW |
4,143.0000 KRW |
4,740.0000 KRW |
4,621.0000 KRW |
| 2025-02-11 |
4,427.6952 KRW |
665,452.7621 |
4,402.0000 KRW |
4,274.0000 KRW |
4,619.0000 KRW |
4,369.0000 KRW |
| 2025-02-10 |
4,293.0716 KRW |
728,341.0914 |
4,189.0000 KRW |
4,070.0000 KRW |
4,474.0000 KRW |
4,409.0000 KRW |
| 2025-02-09 |
4,261.4766 KRW |
829,647.5509 |
4,202.0000 KRW |
3,979.0000 KRW |
4,397.0000 KRW |
3,993.0000 KRW |