Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
44.0480 KRW |
47,539,845.9616 ZIL |
43.7000 KRW |
43.5000 KRW |
44.5000 KRW |
44.2000 KRW |
| 2022-10-15 |
43.5997 KRW |
46,479,994.6708 ZIL |
43.5000 KRW |
43.1000 KRW |
44.1000 KRW |
43.7000 KRW |
| 2022-10-14 |
44.0903 KRW |
118,461,658.2042 ZIL |
43.5000 KRW |
43.0000 KRW |
45.0000 KRW |
43.4000 KRW |
| 2022-10-13 |
42.0393 KRW |
202,181,662.7212 ZIL |
43.7000 KRW |
40.2000 KRW |
44.0000 KRW |
43.8000 KRW |
| 2022-10-12 |
43.9257 KRW |
48,982,251.5709 ZIL |
44.0000 KRW |
43.6000 KRW |
44.5000 KRW |
43.8000 KRW |
| 2022-10-11 |
43.8965 KRW |
160,075,968.3104 ZIL |
44.4000 KRW |
42.9000 KRW |
44.8000 KRW |
44.1000 KRW |
| 2022-10-10 |
45.5749 KRW |
223,301,311.6092 ZIL |
46.6000 KRW |
44.4000 KRW |
46.6000 KRW |
44.5000 KRW |
| 2022-10-09 |
46.3306 KRW |
302,055,965.0720 ZIL |
45.2000 KRW |
45.0000 KRW |
47.2000 KRW |
46.5000 KRW |
| 2022-10-08 |
45.1915 KRW |
141,177,783.3358 ZIL |
45.2000 KRW |
44.8000 KRW |
45.6000 KRW |
45.3000 KRW |
| 2022-10-07 |
44.6836 KRW |
148,721,406.5174 ZIL |
44.4000 KRW |
44.1000 KRW |
45.7000 KRW |
45.1000 KRW |
| 2022-10-06 |
44.6643 KRW |
106,992,602.7622 ZIL |
45.0000 KRW |
44.2000 KRW |
45.2000 KRW |
44.4000 KRW |
| 2022-10-05 |
44.9270 KRW |
91,968,539.0493 ZIL |
45.4000 KRW |
44.2000 KRW |
45.6000 KRW |
45.0000 KRW |
| 2022-10-04 |
45.3725 KRW |
95,691,942.9688 ZIL |
45.4000 KRW |
44.9000 KRW |
46.0000 KRW |
45.4000 KRW |
| 2022-10-03 |
44.6731 KRW |
86,915,510.4087 ZIL |
44.3000 KRW |
43.8000 KRW |
45.7000 KRW |
45.5000 KRW |
| 2022-10-02 |
44.6891 KRW |
99,688,017.6411 ZIL |
45.2000 KRW |
44.1000 KRW |
45.3000 KRW |
44.3000 KRW |
| 2022-10-01 |
45.0001 KRW |
45,602,345.9851 ZIL |
45.0000 KRW |
44.8000 KRW |
45.2000 KRW |
45.2000 KRW |
| 2022-09-30 |
44.9777 KRW |
83,701,958.5260 ZIL |
45.1000 KRW |
44.6000 KRW |
45.7000 KRW |
45.0000 KRW |
| 2022-09-29 |
44.8273 KRW |
120,089,002.7064 ZIL |
45.1000 KRW |
44.3000 KRW |
45.5000 KRW |
45.0000 KRW |
| 2022-09-28 |
44.7433 KRW |
105,236,785.7581 ZIL |
45.4000 KRW |
44.0000 KRW |
45.6000 KRW |
45.2000 KRW |
| 2022-09-27 |
46.1004 KRW |
188,512,874.9546 ZIL |
45.9000 KRW |
44.6000 KRW |
47.1000 KRW |
45.4000 KRW |
| 2022-09-26 |
45.2587 KRW |
163,784,627.1315 ZIL |
45.5000 KRW |
44.4000 KRW |
45.9000 KRW |
45.6000 KRW |
| 2022-09-25 |
46.3184 KRW |
84,976,200.4367 ZIL |
46.5000 KRW |
45.1000 KRW |
46.8000 KRW |
45.8000 KRW |
| 2022-09-24 |
47.2006 KRW |
84,204,266.8353 ZIL |
47.2000 KRW |
46.4000 KRW |
47.7000 KRW |
46.6000 KRW |
| 2022-09-23 |
47.1183 KRW |
221,907,574.7997 ZIL |
47.2000 KRW |
45.9000 KRW |
48.1000 KRW |
47.3000 KRW |
| 2022-09-22 |
46.5147 KRW |
185,921,853.7997 ZIL |
44.7000 KRW |
44.5000 KRW |
47.8000 KRW |
47.3000 KRW |
| 2022-09-21 |
45.0178 KRW |
172,401,614.9881 ZIL |
45.1000 KRW |
44.0000 KRW |
47.5000 KRW |
44.8000 KRW |
| 2022-09-20 |
45.2547 KRW |
95,529,936.1081 ZIL |
45.7000 KRW |
44.5000 KRW |
45.9000 KRW |
45.0000 KRW |
| 2022-09-19 |
44.7300 KRW |
152,921,925.7379 ZIL |
44.9000 KRW |
43.7000 KRW |
45.9000 KRW |
45.9000 KRW |
| 2022-09-18 |
47.0314 KRW |
175,181,743.2795 ZIL |
48.9000 KRW |
44.0000 KRW |
48.9000 KRW |
45.0000 KRW |
| 2022-09-17 |
48.2045 KRW |
106,043,479.2490 ZIL |
47.8000 KRW |
47.7000 KRW |
48.8000 KRW |
48.8000 KRW |
| 2022-09-16 |
47.6874 KRW |
122,888,965.6908 ZIL |
48.0000 KRW |
47.2000 KRW |
48.2000 KRW |
47.7000 KRW |
| 2022-09-15 |
48.1033 KRW |
173,891,365.7908 ZIL |
49.0000 KRW |
47.5000 KRW |
49.1000 KRW |
47.8000 KRW |
| 2022-09-14 |
48.5235 KRW |
193,097,155.6748 ZIL |
48.4000 KRW |
47.7000 KRW |
49.3000 KRW |
49.0000 KRW |
| 2022-09-13 |
50.1791 KRW |
433,716,110.1000 ZIL |
51.6000 KRW |
48.0000 KRW |
52.4000 KRW |
48.2000 KRW |
| 2022-09-12 |
51.7102 KRW |
357,205,032.9768 ZIL |
51.4000 KRW |
50.8000 KRW |
52.4000 KRW |
51.5000 KRW |
| 2022-09-11 |
51.2034 KRW |
206,018,707.4416 ZIL |
51.6000 KRW |
50.3000 KRW |
51.9000 KRW |
51.2000 KRW |
| 2022-09-10 |
51.5916 KRW |
339,570,267.1005 ZIL |
51.1000 KRW |
50.5000 KRW |
53.0000 KRW |
51.8000 KRW |
| 2022-09-09 |
50.4011 KRW |
288,709,894.8724 ZIL |
49.4000 KRW |
49.1000 KRW |
51.6000 KRW |
51.1000 KRW |
| 2022-09-08 |
48.5576 KRW |
191,222,613.1405 ZIL |
48.3000 KRW |
47.6000 KRW |
49.5000 KRW |
49.4000 KRW |
| 2022-09-07 |
47.6277 KRW |
140,375,862.5663 ZIL |
47.3000 KRW |
46.5000 KRW |
48.7000 KRW |
48.5000 KRW |
| 2022-09-06 |
49.0848 KRW |
312,216,879.3746 ZIL |
50.0000 KRW |
46.7000 KRW |
50.7000 KRW |
47.5000 KRW |
| 2022-09-05 |
49.5088 KRW |
179,107,735.1634 ZIL |
50.3000 KRW |
48.9000 KRW |
50.5000 KRW |
49.8000 KRW |
| 2022-09-04 |
49.7409 KRW |
79,147,791.8203 ZIL |
49.4000 KRW |
49.2000 KRW |
50.2000 KRW |
50.2000 KRW |
| 2022-09-03 |
49.3325 KRW |
56,563,612.4549 ZIL |
49.4000 KRW |
49.0000 KRW |
49.7000 KRW |
49.2000 KRW |
| 2022-09-02 |
49.7854 KRW |
122,349,184.7691 ZIL |
50.0000 KRW |
49.0000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2022-09-01 |
49.0059 KRW |
168,318,364.3516 ZIL |
49.7000 KRW |
48.3000 KRW |
50.0000 KRW |
49.7000 KRW |
| 2022-08-31 |
50.0191 KRW |
163,763,050.0055 ZIL |
49.7000 KRW |
49.1000 KRW |
50.6000 KRW |
49.9000 KRW |
| 2022-08-30 |
50.4462 KRW |
211,977,944.5595 ZIL |
50.7000 KRW |
48.6000 KRW |
51.5000 KRW |
49.8000 KRW |
| 2022-08-29 |
49.4595 KRW |
154,920,067.0622 ZIL |
49.0000 KRW |
48.3000 KRW |
50.9000 KRW |
50.3000 KRW |
| 2022-08-28 |
50.3540 KRW |
131,926,404.4549 ZIL |
50.6000 KRW |
49.0000 KRW |
51.0000 KRW |
49.1000 KRW |