Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
8,098.2263 KRW |
3,226,727.0285 |
8,190.0000 KRW |
7,380.0000 KRW |
8,610.0000 KRW |
8,486.0000 KRW |
| 2024-12-19 |
8,799.4013 KRW |
3,023,345.0124 |
8,861.0000 KRW |
7,904.0000 KRW |
9,614.0000 KRW |
8,319.0000 KRW |
| 2024-12-18 |
9,284.6343 KRW |
2,214,679.7587 |
9,611.0000 KRW |
8,861.0000 KRW |
9,765.0000 KRW |
8,988.0000 KRW |
| 2024-12-17 |
10,057.2010 KRW |
8,919,810.0666 |
9,475.0000 KRW |
9,262.0000 KRW |
10,560.0000 KRW |
9,687.0000 KRW |
| 2024-12-16 |
9,839.7284 KRW |
2,004,858.1927 |
10,000.0000 KRW |
9,372.0000 KRW |
10,380.0000 KRW |
9,552.0000 KRW |
| 2024-12-15 |
9,456.4873 KRW |
1,280,581.5399 |
9,244.0000 KRW |
8,849.0000 KRW |
10,280.0000 KRW |
9,855.0000 KRW |
| 2024-12-14 |
9,196.6781 KRW |
1,011,951.0714 |
9,460.0000 KRW |
8,788.0000 KRW |
9,653.0000 KRW |
8,911.0000 KRW |
| 2024-12-13 |
9,413.0784 KRW |
1,155,807.0522 |
9,701.0000 KRW |
9,145.0000 KRW |
9,750.0000 KRW |
9,299.0000 KRW |
| 2024-12-12 |
9,751.3655 KRW |
2,450,651.6263 |
9,641.0000 KRW |
9,387.0000 KRW |
10,050.0000 KRW |
9,597.0000 KRW |
| 2024-12-11 |
8,957.3161 KRW |
1,727,073.8487 |
8,849.0000 KRW |
8,276.0000 KRW |
9,820.0000 KRW |
9,689.0000 KRW |
| 2024-12-10 |
8,557.5941 KRW |
3,597,084.3365 |
8,385.0000 KRW |
7,822.0000 KRW |
9,222.0000 KRW |
8,800.0000 KRW |
| 2024-12-09 |
8,677.5678 KRW |
2,057,337.3048 |
9,223.0000 KRW |
7,539.0000 KRW |
9,223.0000 KRW |
8,207.0000 KRW |
| 2024-12-08 |
9,240.6336 KRW |
1,335,745.2406 |
9,376.0000 KRW |
9,043.0000 KRW |
9,497.0000 KRW |
9,194.0000 KRW |
| 2024-12-07 |
9,712.2949 KRW |
2,212,078.1051 |
10,050.0000 KRW |
9,213.0000 KRW |
10,070.0000 KRW |
9,397.0000 KRW |
| 2024-12-06 |
10,113.6268 KRW |
19,083,816.1328 |
8,951.0000 KRW |
8,797.0000 KRW |
11,230.0000 KRW |
9,897.0000 KRW |
| 2024-12-05 |
8,909.4698 KRW |
3,473,320.7948 |
8,762.0000 KRW |
8,193.0000 KRW |
9,366.0000 KRW |
9,048.0000 KRW |
| 2024-12-04 |
8,977.3282 KRW |
4,844,186.8661 |
8,520.0000 KRW |
8,354.0000 KRW |
9,720.0000 KRW |
8,951.0000 KRW |
| 2024-12-03 |
8,375.0863 KRW |
6,970,528.9105 |
8,771.0000 KRW |
4,870.0000 KRW |
8,980.0000 KRW |
8,775.0000 KRW |
| 2024-12-02 |
8,909.2716 KRW |
30,365,930.7509 |
8,658.0000 KRW |
8,453.0000 KRW |
9,750.0000 KRW |
8,694.0000 KRW |
| 2024-12-01 |
8,685.4015 KRW |
69,697,255.5959 |
6,841.0000 KRW |
6,794.0000 KRW |
9,470.0000 KRW |
8,634.0000 KRW |
| 2024-11-30 |
6,967.6847 KRW |
3,246,145.2809 |
6,691.0000 KRW |
6,630.0000 KRW |
7,380.0000 KRW |
6,858.0000 KRW |
| 2024-11-29 |
6,592.4202 KRW |
772,919.0919 |
6,620.0000 KRW |
6,360.0000 KRW |
6,900.0000 KRW |
6,765.0000 KRW |
| 2024-11-28 |
6,655.2632 KRW |
1,137,014.1595 |
6,787.0000 KRW |
6,430.0000 KRW |
6,920.0000 KRW |
6,611.0000 KRW |
| 2024-11-27 |
6,353.6558 KRW |
1,634,369.2975 |
6,128.0000 KRW |
5,904.0000 KRW |
6,811.0000 KRW |
6,726.0000 KRW |
| 2024-11-26 |
5,980.6436 KRW |
1,636,838.7986 |
6,073.0000 KRW |
5,727.0000 KRW |
6,240.0000 KRW |
6,050.0000 KRW |
| 2024-11-25 |
6,169.7352 KRW |
3,530,935.4004 |
6,268.0000 KRW |
5,895.0000 KRW |
6,667.0000 KRW |
6,106.0000 KRW |
| 2024-11-24 |
5,376.2160 KRW |
2,056,398.2297 |
5,428.0000 KRW |
4,968.0000 KRW |
5,827.0000 KRW |
5,825.0000 KRW |
| 2024-11-23 |
5,320.6290 KRW |
1,852,616.9171 |
5,140.0000 KRW |
5,077.0000 KRW |
5,555.0000 KRW |
5,460.0000 KRW |
| 2024-11-22 |
4,992.8480 KRW |
1,356,105.9978 |
5,025.0000 KRW |
4,716.0000 KRW |
5,143.0000 KRW |
5,080.0000 KRW |
| 2024-11-21 |
4,954.2795 KRW |
1,958,724.3923 |
4,817.0000 KRW |
4,690.0000 KRW |
5,170.0000 KRW |
5,072.0000 KRW |
| 2024-11-20 |
4,893.8698 KRW |
1,509,037.7260 |
5,071.0000 KRW |
4,735.0000 KRW |
5,071.0000 KRW |
4,832.0000 KRW |
| 2024-11-19 |
5,170.7775 KRW |
1,484,372.5945 |
5,365.0000 KRW |
4,951.0000 KRW |
5,417.0000 KRW |
5,055.0000 KRW |
| 2024-11-18 |
5,187.6645 KRW |
1,458,492.9245 |
5,066.0000 KRW |
5,031.0000 KRW |
5,370.0000 KRW |
5,309.0000 KRW |
| 2024-11-17 |
5,172.4916 KRW |
1,872,785.0073 |
5,210.0000 KRW |
4,912.0000 KRW |
5,295.0000 KRW |
5,032.0000 KRW |
| 2024-11-16 |
5,056.4313 KRW |
1,934,904.3136 |
4,980.0000 KRW |
4,900.0000 KRW |
5,275.0000 KRW |
5,184.0000 KRW |
| 2024-11-15 |
4,839.4413 KRW |
1,538,462.8175 |
4,824.0000 KRW |
4,702.0000 KRW |
5,023.0000 KRW |
5,020.0000 KRW |
| 2024-11-14 |
5,087.1543 KRW |
1,504,268.4066 |
5,188.0000 KRW |
4,851.0000 KRW |
5,295.0000 KRW |
4,897.0000 KRW |
| 2024-11-13 |
5,387.3264 KRW |
7,613,784.0197 |
5,287.0000 KRW |
4,850.0000 KRW |
6,101.0000 KRW |
5,064.0000 KRW |
| 2024-11-12 |
5,373.0835 KRW |
4,716,384.1336 |
5,686.0000 KRW |
4,997.0000 KRW |
5,715.0000 KRW |
5,311.0000 KRW |
| 2024-11-11 |
5,516.8561 KRW |
4,535,942.4800 |
5,347.0000 KRW |
5,240.0000 KRW |
5,718.0000 KRW |
5,621.0000 KRW |
| 2024-11-10 |
5,306.7057 KRW |
2,200,938.2691 |
5,257.0000 KRW |
5,099.0000 KRW |
5,457.0000 KRW |
5,386.0000 KRW |
| 2024-11-09 |
5,210.8706 KRW |
3,223,493.0507 |
5,064.0000 KRW |
5,060.0000 KRW |
5,425.0000 KRW |
5,184.0000 KRW |
| 2024-11-08 |
5,026.0957 KRW |
1,171,119.3726 |
5,055.0000 KRW |
4,891.0000 KRW |
5,130.0000 KRW |
5,048.0000 KRW |
| 2024-11-07 |
4,994.9452 KRW |
2,305,191.1087 |
4,835.0000 KRW |
4,815.0000 KRW |
5,140.0000 KRW |
5,076.0000 KRW |
| 2024-11-06 |
4,566.9759 KRW |
2,278,675.5572 |
4,297.0000 KRW |
4,290.0000 KRW |
4,849.0000 KRW |
4,846.0000 KRW |
| 2024-11-05 |
4,273.7648 KRW |
793,383.7621 |
4,181.0000 KRW |
4,171.0000 KRW |
4,389.0000 KRW |
4,308.0000 KRW |
| 2024-11-04 |
4,277.5037 KRW |
732,348.4422 |
4,321.0000 KRW |
4,090.0000 KRW |
4,400.0000 KRW |
4,153.0000 KRW |
| 2024-11-03 |
4,254.6400 KRW |
1,545,828.9354 |
4,441.0000 KRW |
4,090.0000 KRW |
4,459.0000 KRW |
4,310.0000 KRW |
| 2024-11-02 |
4,513.5641 KRW |
708,700.5196 |
4,573.0000 KRW |
4,420.0000 KRW |
4,629.0000 KRW |
4,454.0000 KRW |
| 2024-11-01 |
4,605.7861 KRW |
1,185,528.4478 |
4,648.0000 KRW |
4,491.0000 KRW |
4,750.0000 KRW |
4,552.0000 KRW |