Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
6,530.2180 KRW |
105,985.9166 |
6,593.0000 KRW |
6,465.0000 KRW |
6,632.0000 KRW |
6,492.0000 KRW |
| 2025-01-14 |
6,536.3726 KRW |
432,594.5648 |
6,463.0000 KRW |
6,380.0000 KRW |
6,699.0000 KRW |
6,505.0000 KRW |
| 2025-01-13 |
6,389.5514 KRW |
1,076,838.8982 |
6,883.0000 KRW |
5,964.0000 KRW |
7,061.0000 KRW |
6,394.0000 KRW |
| 2025-01-12 |
6,974.8987 KRW |
249,744.3834 |
7,032.0000 KRW |
6,864.0000 KRW |
7,077.0000 KRW |
6,875.0000 KRW |
| 2025-01-11 |
6,984.9847 KRW |
329,045.7486 |
7,052.0000 KRW |
6,895.0000 KRW |
7,169.0000 KRW |
7,054.0000 KRW |
| 2025-01-10 |
7,069.6164 KRW |
817,518.3327 |
6,936.0000 KRW |
6,859.0000 KRW |
7,298.0000 KRW |
7,078.0000 KRW |
| 2025-01-09 |
7,148.4972 KRW |
877,341.8961 |
7,300.0000 KRW |
6,913.0000 KRW |
7,409.0000 KRW |
6,995.0000 KRW |
| 2025-01-08 |
7,420.5361 KRW |
1,107,447.6801 |
7,788.0000 KRW |
7,000.0000 KRW |
7,947.0000 KRW |
7,314.0000 KRW |
| 2025-01-07 |
8,186.9639 KRW |
777,976.5850 |
8,644.0000 KRW |
7,726.0000 KRW |
8,720.0000 KRW |
7,779.0000 KRW |
| 2025-01-06 |
8,619.9434 KRW |
516,666.5040 |
8,527.0000 KRW |
8,350.0000 KRW |
8,897.0000 KRW |
8,606.0000 KRW |
| 2025-01-05 |
8,320.9958 KRW |
373,860.7061 |
8,476.0000 KRW |
8,187.0000 KRW |
8,530.0000 KRW |
8,499.0000 KRW |
| 2025-01-04 |
8,449.3782 KRW |
406,527.9131 |
8,518.0000 KRW |
8,284.0000 KRW |
8,695.0000 KRW |
8,492.0000 KRW |
| 2025-01-03 |
8,214.6017 KRW |
402,254.4298 |
8,042.0000 KRW |
7,880.0000 KRW |
8,585.0000 KRW |
8,491.0000 KRW |
| 2025-01-02 |
8,028.2732 KRW |
451,449.4082 |
7,836.0000 KRW |
7,820.0000 KRW |
8,197.0000 KRW |
8,036.0000 KRW |
| 2025-01-01 |
7,536.5082 KRW |
313,052.4752 |
7,447.0000 KRW |
7,359.0000 KRW |
7,843.0000 KRW |
7,825.0000 KRW |
| 2024-12-31 |
7,488.8421 KRW |
633,337.1785 |
7,575.0000 KRW |
7,225.0000 KRW |
7,842.0000 KRW |
7,479.0000 KRW |
| 2024-12-30 |
7,808.6917 KRW |
535,897.4742 |
7,822.0000 KRW |
7,521.0000 KRW |
8,045.0000 KRW |
7,580.0000 KRW |
| 2024-12-29 |
8,089.5037 KRW |
380,236.2512 |
8,279.0000 KRW |
7,874.0000 KRW |
8,330.0000 KRW |
7,923.0000 KRW |
| 2024-12-28 |
8,060.8169 KRW |
616,008.2023 |
8,229.0000 KRW |
7,817.0000 KRW |
8,330.0000 KRW |
8,307.0000 KRW |
| 2024-12-27 |
8,625.6902 KRW |
907,063.4318 |
8,661.0000 KRW |
8,178.0000 KRW |
8,948.0000 KRW |
8,178.0000 KRW |
| 2024-12-26 |
8,742.7382 KRW |
993,034.5635 |
9,028.0000 KRW |
8,489.0000 KRW |
9,165.0000 KRW |
8,612.0000 KRW |
| 2024-12-25 |
9,121.5043 KRW |
2,497,768.3641 |
8,753.0000 KRW |
8,657.0000 KRW |
9,505.0000 KRW |
8,997.0000 KRW |
| 2024-12-24 |
8,566.5772 KRW |
759,661.7687 |
8,555.0000 KRW |
8,288.0000 KRW |
8,841.0000 KRW |
8,648.0000 KRW |
| 2024-12-23 |
8,033.2058 KRW |
861,706.4717 |
8,039.0000 KRW |
7,790.0000 KRW |
8,273.0000 KRW |
8,189.0000 KRW |
| 2024-12-22 |
8,188.5701 KRW |
1,092,212.3041 |
8,350.0000 KRW |
7,879.0000 KRW |
8,503.0000 KRW |
8,089.0000 KRW |
| 2024-12-21 |
8,856.0085 KRW |
2,164,364.0058 |
8,556.0000 KRW |
8,210.0000 KRW |
9,549.0000 KRW |
8,338.0000 KRW |
| 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 |