Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
8,609.0796 KRW |
1,185,341.0847 |
8,520.0000 KRW |
8,354.0000 KRW |
8,887.0000 KRW |
8,672.0000 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 |
| 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 |