Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
4,794.0237 KRW |
1,241,427.1474 |
4,981.0000 KRW |
4,597.0000 KRW |
5,032.0000 KRW |
4,614.0000 KRW |
| 2024-10-30 |
4,968.2668 KRW |
1,038,512.1748 |
5,036.0000 KRW |
4,874.0000 KRW |
5,047.0000 KRW |
5,029.0000 KRW |
| 2024-10-29 |
4,982.9397 KRW |
1,399,605.7548 |
4,859.0000 KRW |
4,829.0000 KRW |
5,122.0000 KRW |
5,051.0000 KRW |
| 2024-10-28 |
4,717.6471 KRW |
1,301,154.7080 |
4,747.0000 KRW |
4,560.0000 KRW |
4,890.0000 KRW |
4,840.0000 KRW |
| 2024-10-27 |
4,754.9314 KRW |
1,221,163.4464 |
4,861.0000 KRW |
4,699.0000 KRW |
4,866.0000 KRW |
4,781.0000 KRW |
| 2024-10-26 |
4,791.3237 KRW |
2,170,898.1084 |
4,663.0000 KRW |
4,584.0000 KRW |
4,908.0000 KRW |
4,839.0000 KRW |
| 2024-10-25 |
5,088.9523 KRW |
1,806,320.5067 |
5,101.0000 KRW |
4,904.0000 KRW |
5,220.0000 KRW |
4,904.0000 KRW |
| 2024-10-24 |
5,114.8418 KRW |
1,001,077.2182 |
5,122.0000 KRW |
5,001.0000 KRW |
5,200.0000 KRW |
5,088.0000 KRW |
| 2024-10-23 |
5,106.1294 KRW |
1,290,194.7235 |
5,235.0000 KRW |
4,938.0000 KRW |
5,239.0000 KRW |
5,122.0000 KRW |
| 2024-10-22 |
5,264.9344 KRW |
930,384.2018 |
5,273.0000 KRW |
5,172.0000 KRW |
5,364.0000 KRW |
5,260.0000 KRW |
| 2024-10-21 |
5,471.5376 KRW |
1,867,968.3030 |
5,530.0000 KRW |
5,227.0000 KRW |
5,645.0000 KRW |
5,360.0000 KRW |
| 2024-10-20 |
5,325.6753 KRW |
1,420,308.7867 |
5,241.0000 KRW |
5,142.0000 KRW |
5,511.0000 KRW |
5,482.0000 KRW |
| 2024-10-19 |
5,227.1493 KRW |
1,459,964.1173 |
5,308.0000 KRW |
5,129.0000 KRW |
5,359.0000 KRW |
5,240.0000 KRW |
| 2024-10-18 |
5,209.4564 KRW |
1,114,285.4897 |
5,133.0000 KRW |
5,095.0000 KRW |
5,336.0000 KRW |
5,264.0000 KRW |
| 2024-10-17 |
5,244.6233 KRW |
1,682,661.3321 |
5,336.0000 KRW |
5,095.0000 KRW |
5,430.0000 KRW |
5,136.0000 KRW |
| 2024-10-16 |
5,410.9377 KRW |
1,697,838.9953 |
5,554.0000 KRW |
5,265.0000 KRW |
5,633.0000 KRW |
5,381.0000 KRW |
| 2024-10-15 |
5,570.9512 KRW |
2,420,211.4731 |
5,672.0000 KRW |
5,371.0000 KRW |
5,777.0000 KRW |
5,472.0000 KRW |
| 2024-10-14 |
5,482.3555 KRW |
1,853,303.0996 |
5,365.0000 KRW |
5,272.0000 KRW |
5,694.0000 KRW |
5,650.0000 KRW |
| 2024-10-13 |
5,342.8851 KRW |
1,912,598.5331 |
5,536.0000 KRW |
5,204.0000 KRW |
5,586.0000 KRW |
5,253.0000 KRW |
| 2024-10-12 |
5,614.5338 KRW |
943,563.0383 |
5,500.0000 KRW |
5,483.0000 KRW |
5,710.0000 KRW |
5,552.0000 KRW |
| 2024-10-11 |
5,395.3476 KRW |
1,078,993.5164 |
5,266.0000 KRW |
5,216.0000 KRW |
5,562.0000 KRW |
5,510.0000 KRW |
| 2024-10-10 |
5,251.4282 KRW |
1,660,650.1691 |
5,322.0000 KRW |
5,030.0000 KRW |
5,445.0000 KRW |
5,244.0000 KRW |
| 2024-10-09 |
5,502.9722 KRW |
1,096,373.3048 |
5,583.0000 KRW |
5,311.0000 KRW |
5,677.0000 KRW |
5,311.0000 KRW |
| 2024-10-08 |
5,708.5911 KRW |
1,610,887.0750 |
5,701.0000 KRW |
5,531.0000 KRW |
5,908.0000 KRW |
5,580.0000 KRW |
| 2024-10-07 |
5,809.2903 KRW |
2,066,330.6175 |
5,702.0000 KRW |
5,594.0000 KRW |
5,976.0000 KRW |
5,875.0000 KRW |
| 2024-10-06 |
5,596.4265 KRW |
891,026.7809 |
5,564.0000 KRW |
5,493.0000 KRW |
5,726.0000 KRW |
5,642.0000 KRW |
| 2024-10-05 |
5,669.6118 KRW |
1,731,398.5144 |
5,652.0000 KRW |
5,413.0000 KRW |
5,797.0000 KRW |
5,528.0000 KRW |
| 2024-10-04 |
5,493.3668 KRW |
2,440,093.6147 |
5,350.0000 KRW |
5,280.0000 KRW |
5,713.0000 KRW |
5,673.0000 KRW |
| 2024-10-03 |
5,472.3764 KRW |
2,675,427.1241 |
5,557.0000 KRW |
5,250.0000 KRW |
5,715.0000 KRW |
5,357.0000 KRW |
| 2024-10-02 |
5,836.5361 KRW |
2,403,878.8041 |
5,872.0000 KRW |
5,510.0000 KRW |
6,094.0000 KRW |
5,546.0000 KRW |
| 2024-10-01 |
6,042.4978 KRW |
3,641,779.8694 |
6,042.0000 KRW |
5,590.0000 KRW |
6,386.0000 KRW |
5,769.0000 KRW |
| 2024-09-30 |
6,395.3317 KRW |
1,616,982.9551 |
6,557.0000 KRW |
6,290.0000 KRW |
6,583.0000 KRW |
6,453.0000 KRW |
| 2024-09-29 |
6,567.2339 KRW |
1,561,777.9261 |
6,584.0000 KRW |
6,325.0000 KRW |
6,820.0000 KRW |
6,559.0000 KRW |
| 2024-09-28 |
6,698.0809 KRW |
2,973,054.5819 |
6,638.0000 KRW |
6,410.0000 KRW |
6,910.0000 KRW |
6,515.0000 KRW |
| 2024-09-27 |
6,612.6656 KRW |
5,538,195.7796 |
6,630.0000 KRW |
6,442.0000 KRW |
6,745.0000 KRW |
6,622.0000 KRW |
| 2024-09-26 |
6,574.3877 KRW |
18,331,989.1488 |
5,909.0000 KRW |
5,871.0000 KRW |
7,030.0000 KRW |
6,627.0000 KRW |
| 2024-09-25 |
5,845.1431 KRW |
4,608,045.5229 |
5,700.0000 KRW |
5,506.0000 KRW |
6,180.0000 KRW |
5,942.0000 KRW |
| 2024-09-24 |
5,531.3118 KRW |
2,601,873.1556 |
5,517.0000 KRW |
5,365.0000 KRW |
5,750.0000 KRW |
5,698.0000 KRW |
| 2024-09-23 |
5,602.0411 KRW |
3,933,051.5369 |
5,616.0000 KRW |
5,352.0000 KRW |
5,840.0000 KRW |
5,491.0000 KRW |
| 2024-09-22 |
5,804.0039 KRW |
5,015,060.5404 |
5,850.0000 KRW |
5,500.0000 KRW |
6,180.0000 KRW |
5,565.0000 KRW |
| 2024-09-21 |
5,645.9093 KRW |
4,550,513.1836 |
5,674.0000 KRW |
5,422.0000 KRW |
5,970.0000 KRW |
5,799.0000 KRW |
| 2024-09-20 |
5,962.2725 KRW |
6,978,935.7357 |
5,699.0000 KRW |
5,522.0000 KRW |
6,297.0000 KRW |
5,758.0000 KRW |
| 2024-09-19 |
5,963.1523 KRW |
8,108,112.7713 |
5,654.0000 KRW |
5,531.0000 KRW |
6,198.0000 KRW |
5,691.0000 KRW |
| 2024-09-18 |
5,331.1643 KRW |
4,668,479.2538 |
5,423.0000 KRW |
5,051.0000 KRW |
5,680.0000 KRW |
5,666.0000 KRW |
| 2024-09-17 |
5,406.5494 KRW |
3,654,624.6246 |
5,264.0000 KRW |
5,094.0000 KRW |
5,608.0000 KRW |
5,420.0000 KRW |
| 2024-09-16 |
5,202.9428 KRW |
5,230,945.4428 |
5,004.0000 KRW |
4,865.0000 KRW |
5,427.0000 KRW |
5,297.0000 KRW |
| 2024-09-15 |
5,175.8847 KRW |
1,686,168.1224 |
5,194.0000 KRW |
5,015.0000 KRW |
5,293.0000 KRW |
5,023.0000 KRW |
| 2024-09-14 |
5,249.0893 KRW |
1,774,057.8407 |
5,284.0000 KRW |
5,100.0000 KRW |
5,423.0000 KRW |
5,190.0000 KRW |
| 2024-09-13 |
5,194.9915 KRW |
3,310,490.7561 |
5,102.0000 KRW |
5,030.0000 KRW |
5,354.0000 KRW |
5,289.0000 KRW |
| 2024-09-12 |
5,032.5080 KRW |
3,388,490.6265 |
4,891.0000 KRW |
4,883.0000 KRW |
5,151.0000 KRW |
5,135.0000 KRW |