Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
46.6379 KRW |
794,058,009.3687 ZIL |
46.2000 KRW |
45.4000 KRW |
48.1000 KRW |
46.3000 KRW |
| 2023-02-22 |
45.4603 KRW |
1,494,171,269.4701 ZIL |
45.8000 KRW |
42.6000 KRW |
48.3000 KRW |
46.3000 KRW |
| 2023-02-21 |
45.3245 KRW |
2,198,336,327.8859 ZIL |
44.0000 KRW |
41.9000 KRW |
48.2000 KRW |
44.4000 KRW |
| 2023-02-20 |
43.2054 KRW |
830,311,572.5555 ZIL |
41.9000 KRW |
40.4000 KRW |
45.8000 KRW |
43.9000 KRW |
| 2023-02-19 |
41.7627 KRW |
321,543,938.5806 ZIL |
42.2000 KRW |
40.6000 KRW |
42.5000 KRW |
41.9000 KRW |
| 2023-02-18 |
43.1266 KRW |
969,590,785.8031 ZIL |
41.1000 KRW |
41.0000 KRW |
44.9000 KRW |
42.1000 KRW |
| 2023-02-17 |
39.8431 KRW |
444,217,226.1435 ZIL |
38.2000 KRW |
38.1000 KRW |
41.7000 KRW |
40.9000 KRW |
| 2023-02-16 |
40.1570 KRW |
666,036,337.6612 ZIL |
40.4000 KRW |
38.1000 KRW |
41.6000 KRW |
38.3000 KRW |
| 2023-02-15 |
38.7436 KRW |
649,592,268.7998 ZIL |
38.4000 KRW |
37.4000 KRW |
41.0000 KRW |
40.3000 KRW |
| 2023-02-14 |
37.1708 KRW |
877,253,624.6047 ZIL |
38.0000 KRW |
35.5000 KRW |
38.7000 KRW |
38.5000 KRW |
| 2023-02-13 |
39.6620 KRW |
3,442,668,401.8744 ZIL |
37.9000 KRW |
36.1000 KRW |
42.8000 KRW |
37.4000 KRW |
| 2023-02-12 |
38.0371 KRW |
675,917,924.8103 ZIL |
36.8000 KRW |
36.1000 KRW |
39.8000 KRW |
38.0000 KRW |
| 2023-02-11 |
36.1094 KRW |
122,068,410.5657 ZIL |
36.3000 KRW |
35.8000 KRW |
36.7000 KRW |
36.5000 KRW |
| 2023-02-10 |
35.3437 KRW |
363,756,929.3048 ZIL |
35.1000 KRW |
34.3000 KRW |
36.5000 KRW |
36.1000 KRW |
| 2023-02-09 |
37.3626 KRW |
641,241,407.0943 ZIL |
39.3000 KRW |
34.8000 KRW |
39.5000 KRW |
35.2000 KRW |
| 2023-02-08 |
38.8624 KRW |
638,947,467.3977 ZIL |
39.1000 KRW |
37.3000 KRW |
39.6000 KRW |
39.2000 KRW |
| 2023-02-07 |
37.7379 KRW |
608,292,608.5231 ZIL |
38.1000 KRW |
36.7000 KRW |
39.1000 KRW |
38.9000 KRW |
| 2023-02-06 |
36.7847 KRW |
499,569,248.2397 ZIL |
36.6000 KRW |
35.5000 KRW |
38.3000 KRW |
37.6000 KRW |
| 2023-02-05 |
37.3186 KRW |
698,823,412.7473 ZIL |
37.7000 KRW |
35.1000 KRW |
39.1000 KRW |
36.3000 KRW |
| 2023-02-04 |
38.5644 KRW |
1,123,727,829.0686 ZIL |
37.4000 KRW |
36.6000 KRW |
40.7000 KRW |
38.0000 KRW |
| 2023-02-03 |
36.2068 KRW |
477,765,333.0376 ZIL |
35.6000 KRW |
35.3000 KRW |
36.9000 KRW |
36.9000 KRW |
| 2023-02-02 |
35.8213 KRW |
449,228,168.1737 ZIL |
35.2000 KRW |
35.2000 KRW |
37.3000 KRW |
35.6000 KRW |
| 2023-02-01 |
34.6958 KRW |
961,625,057.8295 ZIL |
33.8000 KRW |
32.7000 KRW |
37.1000 KRW |
35.3000 KRW |
| 2023-01-31 |
33.4453 KRW |
228,039,735.9850 ZIL |
33.7000 KRW |
32.6000 KRW |
34.2000 KRW |
34.0000 KRW |
| 2023-01-30 |
34.7929 KRW |
447,068,300.8758 ZIL |
37.0000 KRW |
32.8000 KRW |
37.1000 KRW |
33.6000 KRW |
| 2023-01-29 |
36.7532 KRW |
261,238,517.2572 ZIL |
36.8000 KRW |
36.1000 KRW |
37.2000 KRW |
37.0000 KRW |
| 2023-01-28 |
38.5848 KRW |
1,626,414,615.5957 ZIL |
36.7000 KRW |
35.8000 KRW |
41.7000 KRW |
36.8000 KRW |
| 2023-01-27 |
36.1814 KRW |
1,070,870,050.7469 ZIL |
35.1000 KRW |
34.0000 KRW |
39.0000 KRW |
36.8000 KRW |
| 2023-01-26 |
34.8573 KRW |
411,119,205.3457 ZIL |
34.9000 KRW |
34.0000 KRW |
35.6000 KRW |
35.0000 KRW |
| 2023-01-25 |
34.7286 KRW |
957,456,380.1718 ZIL |
33.8000 KRW |
32.8000 KRW |
36.9000 KRW |
34.6000 KRW |
| 2023-01-24 |
35.5037 KRW |
827,186,389.7550 ZIL |
35.8000 KRW |
34.0000 KRW |
37.8000 KRW |
34.6000 KRW |
| 2023-01-23 |
35.0876 KRW |
968,578,352.8582 ZIL |
33.8000 KRW |
33.6000 KRW |
36.2000 KRW |
35.7000 KRW |
| 2023-01-22 |
34.0281 KRW |
417,971,319.4681 ZIL |
33.4000 KRW |
32.7000 KRW |
35.0000 KRW |
33.8000 KRW |
| 2023-01-21 |
34.6337 KRW |
653,324,118.2203 ZIL |
34.1000 KRW |
33.3000 KRW |
36.6000 KRW |
33.5000 KRW |
| 2023-01-20 |
32.5761 KRW |
369,182,962.5627 ZIL |
31.7000 KRW |
31.1000 KRW |
34.4000 KRW |
34.2000 KRW |
| 2023-01-19 |
31.2058 KRW |
246,370,902.2504 ZIL |
30.7000 KRW |
30.5000 KRW |
31.9000 KRW |
31.6000 KRW |
| 2023-01-18 |
32.4716 KRW |
480,009,309.6584 ZIL |
33.8000 KRW |
30.2000 KRW |
34.3000 KRW |
31.0000 KRW |
| 2023-01-17 |
34.2068 KRW |
667,160,413.2956 ZIL |
34.0000 KRW |
33.0000 KRW |
35.4000 KRW |
34.1000 KRW |
| 2023-01-16 |
35.4117 KRW |
2,487,974,625.4081 ZIL |
32.2000 KRW |
31.7000 KRW |
38.2000 KRW |
33.8000 KRW |
| 2023-01-15 |
31.7991 KRW |
579,809,941.2797 ZIL |
32.9000 KRW |
30.8000 KRW |
33.0000 KRW |
32.1000 KRW |
| 2023-01-14 |
32.7715 KRW |
1,434,740,277.1783 ZIL |
32.2000 KRW |
30.1000 KRW |
35.3000 KRW |
32.8000 KRW |
| 2023-01-13 |
31.3186 KRW |
1,295,741,437.0570 ZIL |
29.9000 KRW |
29.6000 KRW |
33.8000 KRW |
32.5000 KRW |
| 2023-01-12 |
29.5794 KRW |
852,807,365.8144 ZIL |
29.1000 KRW |
28.2000 KRW |
30.7000 KRW |
30.0000 KRW |
| 2023-01-11 |
29.1620 KRW |
522,506,682.7324 ZIL |
30.2000 KRW |
28.1000 KRW |
30.2000 KRW |
29.0000 KRW |
| 2023-01-10 |
30.8758 KRW |
2,185,508,310.4029 ZIL |
29.7000 KRW |
29.6000 KRW |
32.5000 KRW |
30.1000 KRW |
| 2023-01-09 |
31.6272 KRW |
5,176,222,896.0197 ZIL |
27.5000 KRW |
26.8000 KRW |
34.5000 KRW |
30.1000 KRW |
| 2023-01-08 |
26.0764 KRW |
728,198,070.6711 ZIL |
22.3000 KRW |
22.0000 KRW |
28.4000 KRW |
27.4000 KRW |
| 2023-01-07 |
22.1206 KRW |
49,604,126.4101 ZIL |
22.1000 KRW |
21.9000 KRW |
22.5000 KRW |
22.2000 KRW |
| 2023-01-06 |
21.4502 KRW |
48,220,772.9574 ZIL |
21.7000 KRW |
21.0000 KRW |
22.2000 KRW |
22.2000 KRW |
| 2023-01-05 |
21.5833 KRW |
71,212,238.5477 ZIL |
21.7000 KRW |
21.2000 KRW |
21.9000 KRW |
21.6000 KRW |