Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
498.5277 KRW |
89,829,118.1165 ZETA |
463.5000 KRW |
463.4000 KRW |
546.7000 KRW |
485.0000 KRW |
| 2025-02-22 |
456.3410 KRW |
3,572,623.1567 ZETA |
454.9000 KRW |
447.5000 KRW |
470.8000 KRW |
465.0000 KRW |
| 2025-02-21 |
486.3707 KRW |
13,206,328.3246 ZETA |
469.2000 KRW |
453.0000 KRW |
506.2000 KRW |
455.0000 KRW |
| 2025-02-20 |
461.0378 KRW |
2,639,167.9713 ZETA |
455.9000 KRW |
451.3000 KRW |
475.0000 KRW |
469.3000 KRW |
| 2025-02-19 |
451.7760 KRW |
1,793,329.2070 ZETA |
452.0000 KRW |
441.1000 KRW |
460.5000 KRW |
449.9000 KRW |
| 2025-02-18 |
452.1394 KRW |
4,177,918.3540 ZETA |
476.0000 KRW |
432.2000 KRW |
482.0000 KRW |
450.0000 KRW |
| 2025-02-17 |
483.2627 KRW |
4,043,178.7613 ZETA |
486.0000 KRW |
468.6000 KRW |
501.0000 KRW |
479.0000 KRW |
| 2025-02-16 |
488.8252 KRW |
2,042,807.4724 ZETA |
480.5000 KRW |
472.6000 KRW |
500.0000 KRW |
480.0000 KRW |
| 2025-02-15 |
488.2849 KRW |
1,557,458.8930 ZETA |
492.2000 KRW |
476.9000 KRW |
496.9000 KRW |
480.0000 KRW |
| 2025-02-14 |
484.4125 KRW |
2,293,399.3822 ZETA |
481.0000 KRW |
472.9000 KRW |
503.0000 KRW |
497.2000 KRW |
| 2025-02-13 |
476.9123 KRW |
2,487,913.6396 ZETA |
488.1000 KRW |
465.0000 KRW |
490.4000 KRW |
479.4000 KRW |
| 2025-02-12 |
466.1382 KRW |
3,335,350.9687 ZETA |
465.3000 KRW |
449.4000 KRW |
492.2000 KRW |
488.5000 KRW |
| 2025-02-11 |
477.4590 KRW |
3,995,087.6805 ZETA |
472.2000 KRW |
459.4000 KRW |
494.1000 KRW |
467.1000 KRW |
| 2025-02-10 |
463.6963 KRW |
3,579,060.2484 ZETA |
468.7000 KRW |
450.0000 KRW |
480.2000 KRW |
472.9000 KRW |
| 2025-02-09 |
477.4558 KRW |
3,621,544.6633 ZETA |
480.9000 KRW |
452.1000 KRW |
491.0000 KRW |
463.9000 KRW |
| 2025-02-08 |
453.8278 KRW |
3,001,259.3425 ZETA |
447.7000 KRW |
443.2000 KRW |
475.0000 KRW |
472.1000 KRW |
| 2025-02-07 |
453.9430 KRW |
7,831,498.3744 ZETA |
444.2000 KRW |
430.9000 KRW |
476.5000 KRW |
446.4000 KRW |
| 2025-02-06 |
458.1738 KRW |
6,968,858.0501 ZETA |
472.3000 KRW |
438.6000 KRW |
481.4000 KRW |
447.6000 KRW |
| 2025-02-05 |
486.8809 KRW |
4,348,664.9228 ZETA |
493.5000 KRW |
466.2000 KRW |
500.0000 KRW |
469.5000 KRW |
| 2025-02-04 |
500.6354 KRW |
7,995,213.3026 ZETA |
538.0000 KRW |
481.0000 KRW |
544.6000 KRW |
495.1000 KRW |
| 2025-02-03 |
486.0196 KRW |
18,318,744.1001 ZETA |
540.4000 KRW |
438.0000 KRW |
544.0000 KRW |
539.1000 KRW |
| 2025-02-02 |
587.9638 KRW |
9,415,178.4986 ZETA |
622.7000 KRW |
521.8000 KRW |
639.0000 KRW |
535.9000 KRW |
| 2025-02-01 |
647.0624 KRW |
5,583,153.8845 ZETA |
675.6000 KRW |
621.4000 KRW |
690.0000 KRW |
623.0000 KRW |
| 2025-01-31 |
677.2216 KRW |
5,350,688.8387 ZETA |
661.0000 KRW |
660.4000 KRW |
696.3000 KRW |
686.7000 KRW |
| 2025-01-30 |
660.4041 KRW |
2,243,153.6773 ZETA |
646.0000 KRW |
637.7000 KRW |
675.0000 KRW |
667.3000 KRW |
| 2025-01-29 |
646.6825 KRW |
5,105,180.2744 ZETA |
621.9000 KRW |
616.0000 KRW |
667.1000 KRW |
651.5000 KRW |
| 2025-01-28 |
656.8717 KRW |
2,616,415.3143 ZETA |
659.7000 KRW |
638.6000 KRW |
671.3000 KRW |
639.9000 KRW |
| 2025-01-27 |
655.6304 KRW |
7,433,105.1858 ZETA |
690.6000 KRW |
628.9000 KRW |
692.7000 KRW |
645.0000 KRW |
| 2025-01-26 |
711.6178 KRW |
3,459,785.0184 ZETA |
699.3000 KRW |
691.8000 KRW |
721.9000 KRW |
717.0000 KRW |
| 2025-01-25 |
684.5511 KRW |
4,341,826.5953 ZETA |
682.2000 KRW |
669.1000 KRW |
721.9000 KRW |
696.9000 KRW |
| 2025-01-24 |
688.9396 KRW |
5,484,777.0207 ZETA |
699.1000 KRW |
669.4000 KRW |
715.0000 KRW |
685.3000 KRW |
| 2025-01-23 |
697.4915 KRW |
4,103,900.1262 ZETA |
707.5000 KRW |
684.0000 KRW |
715.7000 KRW |
690.0000 KRW |
| 2025-01-22 |
714.5821 KRW |
3,519,969.4733 ZETA |
723.0000 KRW |
706.5000 KRW |
728.2000 KRW |
716.7000 KRW |
| 2025-01-21 |
702.9581 KRW |
7,752,625.3741 ZETA |
717.2000 KRW |
681.0000 KRW |
749.5000 KRW |
724.0000 KRW |
| 2025-01-20 |
755.8405 KRW |
13,540,470.2664 ZETA |
767.1000 KRW |
705.1000 KRW |
805.0000 KRW |
721.4000 KRW |
| 2025-01-19 |
817.0230 KRW |
65,260,388.4766 ZETA |
776.2000 KRW |
752.4000 KRW |
885.0000 KRW |
752.4000 KRW |
| 2025-01-18 |
789.1221 KRW |
7,015,187.4665 ZETA |
813.2000 KRW |
761.0000 KRW |
831.2000 KRW |
764.5000 KRW |
| 2025-01-17 |
799.8007 KRW |
6,895,082.2694 ZETA |
772.2000 KRW |
771.3000 KRW |
817.4000 KRW |
816.0000 KRW |
| 2025-01-16 |
784.4408 KRW |
4,205,151.3465 ZETA |
801.9000 KRW |
764.0000 KRW |
803.6000 KRW |
788.0000 KRW |
| 2025-01-15 |
771.5043 KRW |
5,445,306.2035 ZETA |
769.4000 KRW |
743.9000 KRW |
801.0000 KRW |
794.7000 KRW |
| 2025-01-14 |
761.6914 KRW |
3,979,189.6485 ZETA |
755.2000 KRW |
750.4000 KRW |
773.8000 KRW |
771.5000 KRW |
| 2025-01-13 |
747.9336 KRW |
11,180,780.1488 ZETA |
792.7000 KRW |
711.1000 KRW |
808.9000 KRW |
755.5000 KRW |
| 2025-01-12 |
797.3606 KRW |
4,251,216.5895 ZETA |
804.9000 KRW |
782.1000 KRW |
809.4000 KRW |
787.6000 KRW |
| 2025-01-11 |
806.6038 KRW |
6,099,237.1818 ZETA |
816.1000 KRW |
794.7000 KRW |
822.5000 KRW |
805.7000 KRW |
| 2025-01-10 |
814.7854 KRW |
22,952,119.6783 ZETA |
802.0000 KRW |
789.1000 KRW |
837.7000 KRW |
814.5000 KRW |
| 2025-01-09 |
796.8050 KRW |
12,084,611.8682 ZETA |
808.0000 KRW |
775.0000 KRW |
820.0000 KRW |
797.7000 KRW |
| 2025-01-08 |
809.8152 KRW |
15,095,834.3975 ZETA |
840.6000 KRW |
775.8000 KRW |
856.1000 KRW |
794.1000 KRW |
| 2025-01-07 |
906.2934 KRW |
35,752,583.6901 ZETA |
902.5000 KRW |
836.0000 KRW |
942.2000 KRW |
842.9000 KRW |
| 2025-01-06 |
894.4137 KRW |
10,443,353.9524 ZETA |
887.1000 KRW |
870.4000 KRW |
916.6000 KRW |
907.2000 KRW |
| 2025-01-05 |
879.4074 KRW |
6,791,213.7619 ZETA |
882.2000 KRW |
865.9000 KRW |
893.7000 KRW |
886.5000 KRW |