Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |