Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
23.5386 KRW |
31,806,187.9972 ZIL |
23.7000 KRW |
23.4000 KRW |
23.7000 KRW |
23.5000 KRW |
| 2022-12-23 |
23.5224 KRW |
44,989,962.6535 ZIL |
23.7000 KRW |
23.4000 KRW |
23.7000 KRW |
23.7000 KRW |
| 2022-12-22 |
23.3868 KRW |
78,317,015.3208 ZIL |
23.4000 KRW |
23.0000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2022-12-21 |
23.2500 KRW |
67,903,864.1245 ZIL |
23.5000 KRW |
22.8000 KRW |
23.6000 KRW |
23.3000 KRW |
| 2022-12-20 |
23.3651 KRW |
127,622,168.3592 ZIL |
22.8000 KRW |
22.8000 KRW |
23.8000 KRW |
23.6000 KRW |
| 2022-12-19 |
23.7193 KRW |
120,042,843.8572 ZIL |
24.7000 KRW |
22.3000 KRW |
24.9000 KRW |
23.0000 KRW |
| 2022-12-18 |
24.9326 KRW |
46,783,720.5145 ZIL |
25.3000 KRW |
24.6000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2022-12-17 |
24.8441 KRW |
110,064,898.1725 ZIL |
25.5000 KRW |
24.1000 KRW |
25.6000 KRW |
25.2000 KRW |
| 2022-12-16 |
26.8852 KRW |
134,607,750.7132 ZIL |
27.9000 KRW |
25.0000 KRW |
28.0000 KRW |
25.3000 KRW |
| 2022-12-15 |
28.2145 KRW |
74,901,851.2047 ZIL |
28.6000 KRW |
27.8000 KRW |
28.7000 KRW |
27.9000 KRW |
| 2022-12-14 |
28.9074 KRW |
62,018,332.9348 ZIL |
29.0000 KRW |
28.1000 KRW |
29.2000 KRW |
28.6000 KRW |
| 2022-12-13 |
28.5260 KRW |
140,067,174.4120 ZIL |
29.0000 KRW |
27.5000 KRW |
29.4000 KRW |
29.0000 KRW |
| 2022-12-12 |
28.9841 KRW |
119,563,893.4775 ZIL |
29.4000 KRW |
28.5000 KRW |
29.7000 KRW |
29.0000 KRW |
| 2022-12-11 |
29.7908 KRW |
76,245,360.3665 ZIL |
30.1000 KRW |
29.2000 KRW |
30.2000 KRW |
29.4000 KRW |
| 2022-12-10 |
29.8482 KRW |
62,927,699.0530 ZIL |
29.8000 KRW |
29.6000 KRW |
30.1000 KRW |
30.0000 KRW |
| 2022-12-09 |
29.5649 KRW |
57,575,017.8850 ZIL |
29.7000 KRW |
29.3000 KRW |
29.9000 KRW |
29.8000 KRW |
| 2022-12-08 |
29.1950 KRW |
79,170,761.1522 ZIL |
29.2000 KRW |
28.7000 KRW |
29.7000 KRW |
29.6000 KRW |
| 2022-12-07 |
29.3181 KRW |
118,190,969.3981 ZIL |
30.1000 KRW |
28.4000 KRW |
30.3000 KRW |
29.3000 KRW |
| 2022-12-06 |
30.2937 KRW |
82,648,726.8064 ZIL |
30.4000 KRW |
29.8000 KRW |
30.6000 KRW |
30.1000 KRW |
| 2022-12-05 |
30.7838 KRW |
92,591,279.4667 ZIL |
30.7000 KRW |
30.2000 KRW |
31.3000 KRW |
30.4000 KRW |
| 2022-12-04 |
30.6296 KRW |
54,382,139.8232 ZIL |
30.7000 KRW |
30.4000 KRW |
30.9000 KRW |
30.6000 KRW |
| 2022-12-03 |
30.7962 KRW |
59,602,396.9701 ZIL |
31.0000 KRW |
30.4000 KRW |
31.1000 KRW |
30.7000 KRW |
| 2022-12-02 |
30.6335 KRW |
91,921,150.4158 ZIL |
30.9000 KRW |
30.2000 KRW |
31.1000 KRW |
31.0000 KRW |
| 2022-12-01 |
30.7894 KRW |
112,295,635.4174 ZIL |
31.0000 KRW |
30.4000 KRW |
31.4000 KRW |
30.8000 KRW |
| 2022-11-30 |
30.5370 KRW |
129,006,734.1544 ZIL |
30.0000 KRW |
29.9000 KRW |
31.0000 KRW |
30.9000 KRW |
| 2022-11-29 |
30.1876 KRW |
83,883,277.2834 ZIL |
30.2000 KRW |
29.8000 KRW |
30.7000 KRW |
30.2000 KRW |
| 2022-11-28 |
30.5242 KRW |
228,171,716.3823 ZIL |
31.3000 KRW |
29.1000 KRW |
32.0000 KRW |
30.3000 KRW |
| 2022-11-27 |
31.8793 KRW |
427,852,469.0526 ZIL |
31.1000 KRW |
30.8000 KRW |
32.9000 KRW |
31.2000 KRW |
| 2022-11-26 |
31.3819 KRW |
135,125,918.9844 ZIL |
31.4000 KRW |
30.7000 KRW |
31.9000 KRW |
31.0000 KRW |
| 2022-11-25 |
31.2818 KRW |
208,569,411.3881 ZIL |
32.1000 KRW |
30.6000 KRW |
32.1000 KRW |
31.3000 KRW |
| 2022-11-24 |
32.3322 KRW |
1,154,821,479.7154 ZIL |
31.6000 KRW |
30.5000 KRW |
34.4000 KRW |
31.7000 KRW |
| 2022-11-23 |
30.8239 KRW |
342,658,127.8121 ZIL |
30.4000 KRW |
30.1000 KRW |
31.5000 KRW |
31.4000 KRW |
| 2022-11-22 |
29.6252 KRW |
189,328,758.6761 ZIL |
29.6000 KRW |
28.7000 KRW |
30.4000 KRW |
30.3000 KRW |
| 2022-11-21 |
29.4368 KRW |
265,206,531.6876 ZIL |
29.4000 KRW |
28.4000 KRW |
30.3000 KRW |
29.5000 KRW |
| 2022-11-20 |
31.2008 KRW |
483,901,055.7300 ZIL |
31.1000 KRW |
29.2000 KRW |
32.6000 KRW |
29.3000 KRW |
| 2022-11-19 |
31.0033 KRW |
584,689,644.3794 ZIL |
29.7000 KRW |
29.6000 KRW |
32.5000 KRW |
31.0000 KRW |
| 2022-11-18 |
29.5732 KRW |
150,197,393.9170 ZIL |
29.4000 KRW |
29.2000 KRW |
29.9000 KRW |
29.6000 KRW |
| 2022-11-17 |
29.4119 KRW |
222,933,806.4401 ZIL |
29.6000 KRW |
28.8000 KRW |
30.1000 KRW |
29.3000 KRW |
| 2022-11-16 |
29.5113 KRW |
205,746,942.9982 ZIL |
29.6000 KRW |
28.6000 KRW |
30.4000 KRW |
29.6000 KRW |
| 2022-11-15 |
29.2997 KRW |
255,694,344.5287 ZIL |
28.8000 KRW |
28.3000 KRW |
30.5000 KRW |
29.5000 KRW |
| 2022-11-14 |
27.8845 KRW |
483,720,161.1605 ZIL |
28.6000 KRW |
26.3000 KRW |
29.3000 KRW |
28.7000 KRW |
| 2022-11-13 |
30.0540 KRW |
548,655,835.5120 ZIL |
30.0000 KRW |
28.0000 KRW |
33.0000 KRW |
28.7000 KRW |
| 2022-11-12 |
30.4953 KRW |
233,525,226.6909 ZIL |
31.6000 KRW |
29.5000 KRW |
31.8000 KRW |
29.8000 KRW |
| 2022-11-11 |
32.1530 KRW |
260,688,625.1102 ZIL |
34.0000 KRW |
30.2000 KRW |
34.5000 KRW |
31.5000 KRW |
| 2022-11-10 |
32.3989 KRW |
406,306,422.9407 ZIL |
29.4000 KRW |
28.9000 KRW |
34.6000 KRW |
33.9000 KRW |
| 2022-11-09 |
34.4900 KRW |
566,827,769.7599 ZIL |
38.2000 KRW |
28.2000 KRW |
38.8000 KRW |
29.3000 KRW |
| 2022-11-08 |
41.3067 KRW |
442,381,871.7695 ZIL |
45.1000 KRW |
35.0000 KRW |
45.4000 KRW |
38.4000 KRW |
| 2022-11-07 |
44.7653 KRW |
326,892,486.7376 ZIL |
44.1000 KRW |
43.3000 KRW |
46.0000 KRW |
45.1000 KRW |
| 2022-11-06 |
46.1222 KRW |
447,692,293.6373 ZIL |
45.4000 KRW |
44.1000 KRW |
47.2000 KRW |
44.2000 KRW |
| 2022-11-05 |
46.2807 KRW |
381,715,838.7726 ZIL |
45.7000 KRW |
44.8000 KRW |
47.6000 KRW |
45.3000 KRW |