Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
2,276.3561 KRW |
1,485,164.5150 |
2,258.0000 KRW |
2,183.0000 KRW |
2,380.0000 KRW |
2,362.0000 KRW |
| 2025-06-22 |
2,216.5516 KRW |
715,179.3765 |
2,283.0000 KRW |
2,123.0000 KRW |
2,320.0000 KRW |
2,180.0000 KRW |
| 2025-06-21 |
2,357.5506 KRW |
533,562.9391 |
2,406.0000 KRW |
2,231.0000 KRW |
2,432.0000 KRW |
2,258.0000 KRW |
| 2025-06-20 |
2,478.4312 KRW |
630,385.3164 |
2,530.0000 KRW |
2,399.0000 KRW |
2,545.0000 KRW |
2,400.0000 KRW |
| 2025-06-19 |
2,563.6507 KRW |
642,444.5171 |
2,631.0000 KRW |
2,451.0000 KRW |
2,662.0000 KRW |
2,549.0000 KRW |
| 2025-06-18 |
2,600.4679 KRW |
1,419,511.0231 |
2,524.0000 KRW |
2,462.0000 KRW |
2,694.0000 KRW |
2,546.0000 KRW |
| 2025-06-17 |
2,606.8063 KRW |
296,055.3669 |
2,627.0000 KRW |
2,571.0000 KRW |
2,683.0000 KRW |
2,590.0000 KRW |
| 2025-06-16 |
2,725.3477 KRW |
333,410.7229 |
2,700.0000 KRW |
2,635.0000 KRW |
2,774.0000 KRW |
2,752.0000 KRW |
| 2025-06-15 |
2,691.0283 KRW |
188,530.8277 |
2,705.0000 KRW |
2,664.0000 KRW |
2,730.0000 KRW |
2,675.0000 KRW |
| 2025-06-14 |
2,814.5773 KRW |
534,745.1430 |
2,784.0000 KRW |
2,642.0000 KRW |
2,892.0000 KRW |
2,673.0000 KRW |
| 2025-06-13 |
2,663.7595 KRW |
841,961.7642 |
2,824.0000 KRW |
2,574.0000 KRW |
2,824.0000 KRW |
2,779.0000 KRW |
| 2025-06-12 |
2,986.4977 KRW |
324,750.6358 |
3,085.0000 KRW |
2,905.0000 KRW |
3,085.0000 KRW |
3,017.0000 KRW |
| 2025-06-11 |
3,167.8290 KRW |
549,398.0065 |
3,184.0000 KRW |
3,057.0000 KRW |
3,297.0000 KRW |
3,071.0000 KRW |
| 2025-06-10 |
2,998.0717 KRW |
393,928.7863 |
2,987.0000 KRW |
2,960.0000 KRW |
3,047.0000 KRW |
2,990.0000 KRW |
| 2025-06-09 |
2,875.6776 KRW |
668,673.6633 |
2,912.0000 KRW |
2,777.0000 KRW |
2,963.0000 KRW |
2,873.0000 KRW |
| 2025-06-08 |
2,954.9512 KRW |
340,485.9303 |
2,973.0000 KRW |
2,877.0000 KRW |
3,116.0000 KRW |
2,941.0000 KRW |
| 2025-06-07 |
2,982.8374 KRW |
205,969.8406 |
2,918.0000 KRW |
2,903.0000 KRW |
3,038.0000 KRW |
2,976.0000 KRW |
| 2025-06-06 |
2,991.3120 KRW |
382,097.5772 |
2,923.0000 KRW |
2,886.0000 KRW |
3,094.0000 KRW |
2,932.0000 KRW |
| 2025-06-05 |
3,036.5681 KRW |
586,381.4601 |
3,094.0000 KRW |
2,875.0000 KRW |
3,135.0000 KRW |
2,944.0000 KRW |
| 2025-06-04 |
3,155.2559 KRW |
660,329.6893 |
3,241.0000 KRW |
3,042.0000 KRW |
3,293.0000 KRW |
3,100.0000 KRW |
| 2025-06-03 |
3,322.6925 KRW |
297,309.8192 |
3,302.0000 KRW |
3,282.0000 KRW |
3,385.0000 KRW |
3,311.0000 KRW |
| 2025-06-02 |
3,211.6106 KRW |
387,132.3307 |
3,289.0000 KRW |
3,132.0000 KRW |
3,310.0000 KRW |
3,303.0000 KRW |
| 2025-06-01 |
3,198.0909 KRW |
220,980.2084 |
3,211.0000 KRW |
3,123.0000 KRW |
3,271.0000 KRW |
3,265.0000 KRW |
| 2025-05-31 |
3,142.7410 KRW |
581,479.1423 |
3,172.0000 KRW |
3,039.0000 KRW |
3,257.0000 KRW |
3,247.0000 KRW |
| 2025-05-30 |
3,426.8709 KRW |
985,185.3957 |
3,631.0000 KRW |
3,251.0000 KRW |
3,638.0000 KRW |
3,277.0000 KRW |
| 2025-05-29 |
3,756.0461 KRW |
647,928.5543 |
3,775.0000 KRW |
3,614.0000 KRW |
3,884.0000 KRW |
3,682.0000 KRW |
| 2025-05-28 |
3,745.9522 KRW |
575,267.4171 |
3,777.0000 KRW |
3,649.0000 KRW |
3,849.0000 KRW |
3,685.0000 KRW |
| 2025-05-27 |
3,791.0574 KRW |
525,578.6511 |
3,762.0000 KRW |
3,639.0000 KRW |
3,888.0000 KRW |
3,786.0000 KRW |
| 2025-05-26 |
3,801.2056 KRW |
598,067.4580 |
3,789.0000 KRW |
3,711.0000 KRW |
3,873.0000 KRW |
3,760.0000 KRW |
| 2025-05-25 |
3,643.7653 KRW |
500,205.4567 |
3,742.0000 KRW |
3,573.0000 KRW |
3,753.0000 KRW |
3,642.0000 KRW |
| 2025-05-24 |
3,772.9627 KRW |
460,037.3654 |
3,711.0000 KRW |
3,681.0000 KRW |
3,850.0000 KRW |
3,755.0000 KRW |
| 2025-05-23 |
3,984.2040 KRW |
1,527,172.4987 |
4,089.0000 KRW |
3,776.0000 KRW |
4,174.0000 KRW |
3,810.0000 KRW |
| 2025-05-22 |
3,968.7480 KRW |
1,131,946.1096 |
3,790.0000 KRW |
3,783.0000 KRW |
4,136.0000 KRW |
4,079.0000 KRW |
| 2025-05-21 |
3,789.4282 KRW |
1,020,665.3154 |
3,810.0000 KRW |
3,685.0000 KRW |
3,907.0000 KRW |
3,793.0000 KRW |
| 2025-05-20 |
3,835.7047 KRW |
1,249,840.3536 |
3,840.0000 KRW |
3,660.0000 KRW |
4,013.0000 KRW |
3,824.0000 KRW |
| 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 |