Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
50.1162 KRW |
163,999,649.9455 ZIL |
49.6000 KRW |
48.9000 KRW |
51.0000 KRW |
50.4000 KRW |
| 2022-08-26 |
51.9616 KRW |
392,108,988.4282 ZIL |
53.9000 KRW |
49.0000 KRW |
53.9000 KRW |
49.5000 KRW |
| 2022-08-25 |
54.1760 KRW |
557,857,737.5211 ZIL |
52.6000 KRW |
52.5000 KRW |
56.4000 KRW |
53.6000 KRW |
| 2022-08-24 |
54.5581 KRW |
1,153,580,553.9755 ZIL |
51.8000 KRW |
50.3000 KRW |
56.6000 KRW |
52.6000 KRW |
| 2022-08-23 |
50.9218 KRW |
183,462,135.6108 ZIL |
50.9000 KRW |
49.4000 KRW |
51.8000 KRW |
51.6000 KRW |
| 2022-08-22 |
50.3050 KRW |
213,563,752.2616 ZIL |
51.8000 KRW |
49.2000 KRW |
51.9000 KRW |
50.3000 KRW |
| 2022-08-21 |
51.5420 KRW |
149,124,992.2478 ZIL |
51.8000 KRW |
50.6000 KRW |
52.2000 KRW |
51.7000 KRW |
| 2022-08-20 |
51.4315 KRW |
202,190,294.5972 ZIL |
50.6000 KRW |
49.9000 KRW |
52.6000 KRW |
51.5000 KRW |
| 2022-08-19 |
52.5514 KRW |
608,711,809.6918 ZIL |
57.1000 KRW |
50.0000 KRW |
57.1000 KRW |
50.3000 KRW |
| 2022-08-18 |
58.1518 KRW |
206,314,170.0958 ZIL |
58.5000 KRW |
56.5000 KRW |
59.3000 KRW |
56.8000 KRW |
| 2022-08-17 |
60.2088 KRW |
516,197,868.2553 ZIL |
60.7000 KRW |
57.5000 KRW |
62.6000 KRW |
58.3000 KRW |
| 2022-08-16 |
60.9865 KRW |
292,056,357.9998 ZIL |
61.8000 KRW |
60.0000 KRW |
62.4000 KRW |
60.4000 KRW |
| 2022-08-15 |
63.5338 KRW |
860,123,257.2680 ZIL |
62.6000 KRW |
60.6000 KRW |
66.6000 KRW |
61.8000 KRW |
| 2022-08-14 |
63.2837 KRW |
438,739,191.7653 ZIL |
63.3000 KRW |
61.2000 KRW |
64.6000 KRW |
62.8000 KRW |
| 2022-08-13 |
63.6338 KRW |
448,640,841.0977 ZIL |
63.2000 KRW |
62.5000 KRW |
65.1000 KRW |
62.8000 KRW |
| 2022-08-12 |
62.7380 KRW |
681,153,627.6395 ZIL |
61.1000 KRW |
60.2000 KRW |
65.2000 KRW |
63.4000 KRW |
| 2022-08-11 |
62.5113 KRW |
1,125,396,815.5628 ZIL |
59.9000 KRW |
59.7000 KRW |
65.7000 KRW |
61.4000 KRW |
| 2022-08-10 |
58.5299 KRW |
407,955,982.7759 ZIL |
57.8000 KRW |
56.2000 KRW |
60.3000 KRW |
59.9000 KRW |
| 2022-08-09 |
58.9748 KRW |
372,251,183.6946 ZIL |
60.3000 KRW |
56.4000 KRW |
61.0000 KRW |
58.1000 KRW |
| 2022-08-08 |
60.6875 KRW |
383,368,636.6195 ZIL |
60.3000 KRW |
59.4000 KRW |
61.6000 KRW |
60.2000 KRW |
| 2022-08-07 |
60.0684 KRW |
347,805,102.6054 ZIL |
61.3000 KRW |
59.0000 KRW |
61.3000 KRW |
60.2000 KRW |
| 2022-08-06 |
63.2587 KRW |
2,007,730,280.9074 ZIL |
60.0000 KRW |
59.9000 KRW |
65.9000 KRW |
61.1000 KRW |
| 2022-08-05 |
58.2087 KRW |
523,963,576.8418 ZIL |
57.5000 KRW |
56.6000 KRW |
59.7000 KRW |
59.4000 KRW |
| 2022-08-04 |
56.5404 KRW |
456,154,938.8180 ZIL |
56.0000 KRW |
55.6000 KRW |
58.0000 KRW |
57.4000 KRW |
| 2022-08-03 |
55.8764 KRW |
321,307,660.3706 ZIL |
55.7000 KRW |
54.3000 KRW |
57.0000 KRW |
55.6000 KRW |
| 2022-08-02 |
56.1611 KRW |
566,894,363.5913 ZIL |
58.3000 KRW |
53.5000 KRW |
59.7000 KRW |
56.0000 KRW |
| 2022-08-01 |
57.7858 KRW |
757,287,033.4835 ZIL |
56.4000 KRW |
55.9000 KRW |
60.2000 KRW |
58.3000 KRW |
| 2022-07-31 |
57.1061 KRW |
628,527,332.1429 ZIL |
56.0000 KRW |
55.3000 KRW |
59.3000 KRW |
55.8000 KRW |
| 2022-07-30 |
57.7303 KRW |
1,081,343,537.2622 ZIL |
55.8000 KRW |
55.4000 KRW |
59.5000 KRW |
55.9000 KRW |
| 2022-07-29 |
56.1474 KRW |
899,552,458.1583 ZIL |
55.9000 KRW |
54.1000 KRW |
57.4000 KRW |
56.6000 KRW |
| 2022-07-28 |
54.1227 KRW |
584,695,205.9370 ZIL |
52.9000 KRW |
51.9000 KRW |
56.7000 KRW |
55.9000 KRW |