Market [unlinked] / KRW
Identifier on UpBit: KRW-ZRO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
5,629.9088 KRW |
3,340,057.3286 |
5,836.0000 KRW |
5,326.0000 KRW |
5,870.0000 KRW |
5,431.0000 KRW |
| 2024-08-25 |
5,757.8698 KRW |
9,627,363.3772 |
5,640.0000 KRW |
5,401.0000 KRW |
6,041.0000 KRW |
5,866.0000 KRW |
| 2024-08-24 |
5,588.7036 KRW |
6,569,451.5872 |
5,210.0000 KRW |
5,125.0000 KRW |
5,891.0000 KRW |
5,638.0000 KRW |
| 2024-08-23 |
5,065.1440 KRW |
3,772,008.1981 |
4,882.0000 KRW |
4,871.0000 KRW |
5,265.0000 KRW |
5,243.0000 KRW |
| 2024-08-22 |
4,827.1557 KRW |
1,796,254.1023 |
4,759.0000 KRW |
4,713.0000 KRW |
4,954.0000 KRW |
4,881.0000 KRW |
| 2024-08-21 |
4,609.0343 KRW |
2,187,006.0017 |
4,616.0000 KRW |
4,474.0000 KRW |
4,785.0000 KRW |
4,768.0000 KRW |
| 2024-08-20 |
4,704.7939 KRW |
2,189,608.4761 |
4,671.0000 KRW |
4,531.0000 KRW |
4,848.0000 KRW |
4,657.0000 KRW |
| 2024-08-19 |
4,678.0426 KRW |
3,168,803.6832 |
4,805.0000 KRW |
4,525.0000 KRW |
4,888.0000 KRW |
4,640.0000 KRW |
| 2024-08-18 |
4,827.5848 KRW |
1,963,771.3464 |
4,834.0000 KRW |
4,759.0000 KRW |
4,902.0000 KRW |
4,862.0000 KRW |
| 2024-08-17 |
4,895.3513 KRW |
2,747,984.8223 |
4,688.0000 KRW |
4,672.0000 KRW |
5,111.0000 KRW |
4,814.0000 KRW |
| 2024-08-16 |
4,637.9653 KRW |
2,795,918.3475 |
4,738.0000 KRW |
4,459.0000 KRW |
4,859.0000 KRW |
4,688.0000 KRW |
| 2024-08-15 |
4,809.0131 KRW |
2,987,317.2630 |
4,738.0000 KRW |
4,595.0000 KRW |
5,061.0000 KRW |
4,831.0000 KRW |
| 2024-08-14 |
4,875.1048 KRW |
2,502,829.0964 |
4,950.0000 KRW |
4,684.0000 KRW |
5,015.0000 KRW |
4,726.0000 KRW |
| 2024-08-13 |
4,848.6319 KRW |
2,204,593.3086 |
4,927.0000 KRW |
4,695.0000 KRW |
5,049.0000 KRW |
5,000.0000 KRW |
| 2024-08-12 |
4,778.8189 KRW |
4,752,970.3852 |
4,580.0000 KRW |
4,470.0000 KRW |
5,011.0000 KRW |
4,930.0000 KRW |
| 2024-08-11 |
4,986.1283 KRW |
5,890,579.3225 |
4,946.0000 KRW |
4,552.0000 KRW |
5,292.0000 KRW |
4,598.0000 KRW |
| 2024-08-10 |
4,930.1855 KRW |
1,904,310.1156 |
4,915.0000 KRW |
4,846.0000 KRW |
5,026.0000 KRW |
4,980.0000 KRW |
| 2024-08-09 |
4,985.1753 KRW |
3,583,926.9550 |
5,047.0000 KRW |
4,826.0000 KRW |
5,112.0000 KRW |
4,875.0000 KRW |
| 2024-08-08 |
4,597.4467 KRW |
6,667,914.2178 |
4,254.0000 KRW |
4,139.0000 KRW |
5,130.0000 KRW |
5,061.0000 KRW |
| 2024-08-07 |
4,616.0255 KRW |
5,274,743.0290 |
4,706.0000 KRW |
4,228.0000 KRW |
4,884.0000 KRW |
4,231.0000 KRW |
| 2024-08-06 |
4,664.0649 KRW |
7,598,543.8674 |
4,401.0000 KRW |
4,400.0000 KRW |
4,900.0000 KRW |
4,736.0000 KRW |
| 2024-08-05 |
4,330.0415 KRW |
24,123,861.8202 |
4,474.0000 KRW |
3,974.0000 KRW |
4,680.0000 KRW |
4,460.0000 KRW |
| 2024-08-04 |
4,810.8918 KRW |
9,036,210.4948 |
5,145.0000 KRW |
4,493.0000 KRW |
5,157.0000 KRW |
4,575.0000 KRW |
| 2024-08-03 |
5,155.4484 KRW |
7,406,065.0475 |
5,098.0000 KRW |
4,960.0000 KRW |
5,342.0000 KRW |
5,125.0000 KRW |
| 2024-08-02 |
5,422.2804 KRW |
9,863,206.0951 |
5,787.0000 KRW |
5,122.0000 KRW |
5,826.0000 KRW |
5,180.0000 KRW |
| 2024-08-01 |
5,817.5403 KRW |
9,835,123.1135 |
6,230.0000 KRW |
5,503.0000 KRW |
6,277.0000 KRW |
5,732.0000 KRW |
| 2024-07-31 |
6,353.2332 KRW |
6,824,772.9247 |
6,261.0000 KRW |
6,165.0000 KRW |
6,560.0000 KRW |
6,260.0000 KRW |
| 2024-07-30 |
6,288.4227 KRW |
6,728,791.9708 |
6,114.0000 KRW |
6,031.0000 KRW |
6,461.0000 KRW |
6,304.0000 KRW |
| 2024-07-29 |
6,212.7838 KRW |
6,265,433.1569 |
6,170.0000 KRW |
5,946.0000 KRW |
6,427.0000 KRW |
6,120.0000 KRW |
| 2024-07-28 |
6,241.6168 KRW |
5,012,763.2970 |
6,384.0000 KRW |
6,105.0000 KRW |
6,450.0000 KRW |
6,170.0000 KRW |
| 2024-07-27 |
6,637.7571 KRW |
14,818,400.6295 |
6,590.0000 KRW |
6,158.0000 KRW |
7,022.0000 KRW |
6,397.0000 KRW |
| 2024-07-26 |
6,517.9961 KRW |
9,573,452.3497 |
6,436.0000 KRW |
6,335.0000 KRW |
6,824.0000 KRW |
6,555.0000 KRW |
| 2024-07-25 |
6,407.6388 KRW |
7,991,399.9088 |
6,730.0000 KRW |
6,051.0000 KRW |
6,799.0000 KRW |
6,435.0000 KRW |
| 2024-07-24 |
6,795.0381 KRW |
7,612,421.1305 |
6,859.0000 KRW |
6,585.0000 KRW |
7,047.0000 KRW |
6,749.0000 KRW |
| 2024-07-23 |
7,052.4841 KRW |
12,607,771.8804 |
7,206.0000 KRW |
6,637.0000 KRW |
7,350.0000 KRW |
6,791.0000 KRW |
| 2024-07-22 |
7,344.7745 KRW |
31,706,184.1916 |
7,287.0000 KRW |
6,911.0000 KRW |
7,815.0000 KRW |
7,324.0000 KRW |
| 2024-07-21 |
7,307.2112 KRW |
35,389,816.3763 |
7,430.0000 KRW |
6,886.0000 KRW |
7,593.0000 KRW |
7,273.0000 KRW |
| 2024-07-20 |
6,404.4662 KRW |
34,737,611.4437 |
5,533.0000 KRW |
5,405.0000 KRW |
7,297.0000 KRW |
7,227.0000 KRW |
| 2024-07-19 |
5,392.9027 KRW |
7,134,220.7029 |
5,511.0000 KRW |
5,241.0000 KRW |
5,566.0000 KRW |
5,525.0000 KRW |
| 2024-07-18 |
5,593.5046 KRW |
12,449,795.6802 |
5,599.0000 KRW |
5,318.0000 KRW |
5,820.0000 KRW |
5,517.0000 KRW |
| 2024-07-17 |
5,787.5263 KRW |
20,827,081.9496 |
5,556.0000 KRW |
5,530.0000 KRW |
6,092.0000 KRW |
5,577.0000 KRW |
| 2024-07-16 |
5,559.8601 KRW |
14,375,197.2749 |
5,834.0000 KRW |
5,355.0000 KRW |
5,875.0000 KRW |
5,557.0000 KRW |
| 2024-07-15 |
5,604.2353 KRW |
14,903,917.5555 |
5,446.0000 KRW |
5,401.0000 KRW |
5,795.0000 KRW |
5,771.0000 KRW |
| 2024-07-14 |
5,233.3705 KRW |
12,111,708.9470 |
5,234.0000 KRW |
5,091.0000 KRW |
5,450.0000 KRW |
5,426.0000 KRW |
| 2024-07-13 |
5,298.8864 KRW |
8,754,464.6978 |
5,294.0000 KRW |
5,158.0000 KRW |
5,452.0000 KRW |
5,164.0000 KRW |
| 2024-07-12 |
5,318.9946 KRW |
13,908,091.2162 |
5,319.0000 KRW |
5,109.0000 KRW |
5,496.0000 KRW |
5,288.0000 KRW |
| 2024-07-11 |
5,627.1301 KRW |
23,560,624.0043 |
5,695.0000 KRW |
5,293.0000 KRW |
5,928.0000 KRW |
5,310.0000 KRW |
| 2024-07-10 |
5,932.3835 KRW |
33,200,059.6621 |
5,475.0000 KRW |
5,209.0000 KRW |
6,377.0000 KRW |
5,669.0000 KRW |
| 2024-07-09 |
5,500.9036 KRW |
19,095,352.5485 |
5,512.0000 KRW |
5,331.0000 KRW |
5,767.0000 KRW |
5,446.0000 KRW |
| 2024-07-08 |
5,555.2628 KRW |
31,370,360.7438 |
5,694.0000 KRW |
5,260.0000 KRW |
5,839.0000 KRW |
5,476.0000 KRW |