Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
45.4738 KRW |
559,685,477.5854 ZIL |
43.3000 KRW |
43.1000 KRW |
47.5000 KRW |
46.2000 KRW |
| 2022-11-03 |
43.0708 KRW |
146,209,555.2924 ZIL |
42.1000 KRW |
41.9000 KRW |
44.0000 KRW |
43.1000 KRW |
| 2022-11-02 |
42.3090 KRW |
194,121,372.4293 ZIL |
43.0000 KRW |
41.5000 KRW |
43.2000 KRW |
42.1000 KRW |
| 2022-11-01 |
43.5913 KRW |
181,092,679.8343 ZIL |
43.5000 KRW |
42.8000 KRW |
44.4000 KRW |
43.0000 KRW |
| 2022-10-31 |
43.6824 KRW |
308,245,655.7927 ZIL |
43.7000 KRW |
42.6000 KRW |
45.3000 KRW |
43.5000 KRW |
| 2022-10-30 |
44.3095 KRW |
885,203,394.5651 ZIL |
43.1000 KRW |
42.7000 KRW |
46.0000 KRW |
43.6000 KRW |
| 2022-10-29 |
43.4263 KRW |
293,611,807.2167 ZIL |
42.9000 KRW |
42.6000 KRW |
44.1000 KRW |
43.1000 KRW |
| 2022-10-28 |
42.2057 KRW |
133,144,227.2429 ZIL |
42.0000 KRW |
41.6000 KRW |
43.1000 KRW |
42.9000 KRW |
| 2022-10-27 |
42.6970 KRW |
234,272,988.4970 ZIL |
42.6000 KRW |
41.8000 KRW |
43.7000 KRW |
42.1000 KRW |
| 2022-10-26 |
42.5221 KRW |
157,487,563.1307 ZIL |
42.2000 KRW |
42.0000 KRW |
43.0000 KRW |
42.5000 KRW |
| 2022-10-25 |
42.0109 KRW |
171,108,423.7831 ZIL |
41.7000 KRW |
41.5000 KRW |
42.9000 KRW |
42.2000 KRW |
| 2022-10-24 |
41.8507 KRW |
113,813,826.3641 ZIL |
42.3000 KRW |
41.4000 KRW |
42.5000 KRW |
41.7000 KRW |
| 2022-10-23 |
41.8096 KRW |
125,562,902.4498 ZIL |
42.1000 KRW |
41.2000 KRW |
42.4000 KRW |
42.2000 KRW |
| 2022-10-22 |
42.1015 KRW |
94,474,058.4743 ZIL |
42.2000 KRW |
41.7000 KRW |
42.5000 KRW |
42.1000 KRW |
| 2022-10-21 |
41.6448 KRW |
175,358,418.7484 ZIL |
42.1000 KRW |
40.8000 KRW |
42.4000 KRW |
42.3000 KRW |
| 2022-10-20 |
42.4042 KRW |
177,444,574.7901 ZIL |
42.8000 KRW |
41.2000 KRW |
43.1000 KRW |
42.0000 KRW |
| 2022-10-19 |
43.6621 KRW |
308,990,044.8444 ZIL |
45.2000 KRW |
42.5000 KRW |
45.3000 KRW |
42.9000 KRW |
| 2022-10-18 |
46.8435 KRW |
1,727,410,912.1176 ZIL |
45.0000 KRW |
44.1000 KRW |
50.6000 KRW |
45.2000 KRW |
| 2022-10-17 |
44.3433 KRW |
107,142,470.9447 ZIL |
44.1000 KRW |
43.4000 KRW |
45.2000 KRW |
44.9000 KRW |