Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
4,163.9521 KRW |
399,884.9883 |
4,137.0000 KRW |
4,050.0000 KRW |
4,302.0000 KRW |
4,224.0000 KRW |
| 2025-02-07 |
4,259.2589 KRW |
1,079,146.7331 |
4,056.0000 KRW |
3,991.0000 KRW |
4,440.0000 KRW |
4,077.0000 KRW |
| 2025-02-06 |
4,157.9396 KRW |
451,052.5477 |
4,267.0000 KRW |
3,998.0000 KRW |
4,361.0000 KRW |
4,045.0000 KRW |
| 2025-02-05 |
4,384.1208 KRW |
560,376.7661 |
4,410.0000 KRW |
4,188.0000 KRW |
4,496.0000 KRW |
4,213.0000 KRW |
| 2025-02-04 |
4,404.0720 KRW |
1,654,384.7959 |
4,673.0000 KRW |
4,143.0000 KRW |
4,723.0000 KRW |
4,421.0000 KRW |
| 2025-02-03 |
4,160.7355 KRW |
2,908,805.3841 |
4,639.0000 KRW |
3,773.0000 KRW |
4,639.0000 KRW |
4,508.0000 KRW |
| 2025-02-02 |
5,033.5959 KRW |
1,301,202.1465 |
5,190.0000 KRW |
4,679.0000 KRW |
5,324.0000 KRW |
4,695.0000 KRW |
| 2025-02-01 |
5,647.7464 KRW |
679,667.1503 |
5,747.0000 KRW |
5,354.0000 KRW |
5,835.0000 KRW |
5,364.0000 KRW |
| 2025-01-31 |
5,851.2703 KRW |
1,778,068.7453 |
5,513.0000 KRW |
5,443.0000 KRW |
6,177.0000 KRW |
5,797.0000 KRW |
| 2025-01-30 |
5,493.3335 KRW |
484,968.6031 |
5,383.0000 KRW |
5,317.0000 KRW |
5,640.0000 KRW |
5,544.0000 KRW |
| 2025-01-29 |
5,380.4974 KRW |
503,586.5899 |
5,253.0000 KRW |
5,212.0000 KRW |
5,615.0000 KRW |
5,457.0000 KRW |
| 2025-01-28 |
5,588.1056 KRW |
651,872.6785 |
5,793.0000 KRW |
5,300.0000 KRW |
5,842.0000 KRW |
5,309.0000 KRW |
| 2025-01-27 |
5,617.8781 KRW |
1,496,291.9830 |
5,700.0000 KRW |
5,325.0000 KRW |
5,900.0000 KRW |
5,767.0000 KRW |
| 2025-01-26 |
5,844.4803 KRW |
410,744.5793 |
5,864.0000 KRW |
5,752.0000 KRW |
5,990.0000 KRW |
5,771.0000 KRW |
| 2025-01-25 |
5,753.1782 KRW |
574,469.7979 |
5,714.0000 KRW |
5,620.0000 KRW |
5,951.0000 KRW |
5,865.0000 KRW |