Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
50.6487 KRW |
204,102,260.5742 ZIL |
49.9000 KRW |
49.1000 KRW |
52.9000 KRW |
52.8000 KRW |
| 2022-07-26 |
48.7976 KRW |
191,380,945.5197 ZIL |
49.9000 KRW |
48.1000 KRW |
49.9000 KRW |
49.2000 KRW |
| 2022-07-25 |
51.1325 KRW |
350,737,182.4838 ZIL |
52.7000 KRW |
50.3000 KRW |
53.3000 KRW |
50.4000 KRW |
| 2022-07-24 |
52.9753 KRW |
172,064,683.6867 ZIL |
53.0000 KRW |
52.4000 KRW |
53.7000 KRW |
52.7000 KRW |
| 2022-07-23 |
52.8259 KRW |
215,121,929.3585 ZIL |
53.1000 KRW |
51.5000 KRW |
53.8000 KRW |
53.3000 KRW |
| 2022-07-22 |
54.4001 KRW |
326,246,814.1417 ZIL |
54.7000 KRW |
52.3000 KRW |
56.0000 KRW |
53.1000 KRW |
| 2022-07-21 |
53.4895 KRW |
389,513,338.0140 ZIL |
53.7000 KRW |
51.5000 KRW |
55.2000 KRW |
54.7000 KRW |
| 2022-07-20 |
59.0616 KRW |
1,399,440,099.4664 ZIL |
57.7000 KRW |
53.1000 KRW |
62.8000 KRW |
53.3000 KRW |
| 2022-07-19 |
56.2031 KRW |
1,438,689,632.9649 ZIL |
53.6000 KRW |
52.0000 KRW |
59.6000 KRW |
57.6000 KRW |
| 2022-07-18 |
52.4835 KRW |
541,425,404.3625 ZIL |
50.7000 KRW |
50.3000 KRW |
53.7000 KRW |
53.7000 KRW |
| 2022-07-17 |
50.9504 KRW |
301,883,411.8996 ZIL |
51.1000 KRW |
50.0000 KRW |
52.0000 KRW |
50.7000 KRW |
| 2022-07-16 |
50.3542 KRW |
246,008,710.7349 ZIL |
50.4000 KRW |
49.3000 KRW |
51.5000 KRW |
51.1000 KRW |
| 2022-07-15 |
50.2455 KRW |
383,251,686.5349 ZIL |
50.2000 KRW |
49.3000 KRW |
51.2000 KRW |
50.4000 KRW |
| 2022-07-14 |
49.2765 KRW |
499,914,263.8703 ZIL |
49.0000 KRW |
47.5000 KRW |
50.9000 KRW |
50.0000 KRW |
| 2022-07-13 |
47.4847 KRW |
370,680,100.2388 ZIL |
48.2000 KRW |
45.7000 KRW |
49.5000 KRW |
48.6000 KRW |
| 2022-07-12 |
49.0338 KRW |
277,292,089.0965 ZIL |
49.0000 KRW |
48.2000 KRW |
49.9000 KRW |
48.6000 KRW |
| 2022-07-11 |
50.0797 KRW |
271,192,031.7572 ZIL |
51.6000 KRW |
48.6000 KRW |
51.7000 KRW |
48.9000 KRW |
| 2022-07-10 |
52.0412 KRW |
253,379,639.4449 ZIL |
53.2000 KRW |
51.1000 KRW |
53.2000 KRW |
51.7000 KRW |
| 2022-07-09 |
53.1294 KRW |
307,526,104.8960 ZIL |
52.2000 KRW |
52.2000 KRW |
54.3000 KRW |
53.2000 KRW |
| 2022-07-08 |
52.8772 KRW |
423,397,923.4305 ZIL |
53.5000 KRW |
51.2000 KRW |
54.6000 KRW |
52.5000 KRW |
| 2022-07-07 |
52.5153 KRW |
259,824,127.0292 ZIL |
51.8000 KRW |
50.8000 KRW |
54.5000 KRW |
53.6000 KRW |
| 2022-07-06 |
51.4241 KRW |
254,582,069.0984 ZIL |
51.5000 KRW |
50.7000 KRW |
52.3000 KRW |
51.9000 KRW |
| 2022-07-05 |
52.1084 KRW |
574,598,677.7862 ZIL |
52.2000 KRW |
49.6000 KRW |
54.5000 KRW |
51.6000 KRW |
| 2022-07-04 |
50.8133 KRW |
281,619,223.1169 ZIL |
50.9000 KRW |
49.0000 KRW |
52.4000 KRW |
52.3000 KRW |
| 2022-07-03 |
50.9437 KRW |
230,575,586.5488 ZIL |
51.5000 KRW |
50.1000 KRW |
51.9000 KRW |
51.0000 KRW |
| 2022-07-02 |
51.6780 KRW |
492,670,121.5827 ZIL |
54.1000 KRW |
50.4000 KRW |
54.3000 KRW |
51.6000 KRW |
| 2022-07-01 |
51.9327 KRW |
1,283,001,489.5384 ZIL |
50.6000 KRW |
48.6000 KRW |
55.0000 KRW |
54.3000 KRW |
| 2022-06-30 |
48.8242 KRW |
497,243,615.7910 ZIL |
52.6000 KRW |
46.3000 KRW |
52.6000 KRW |
49.0000 KRW |
| 2022-06-29 |
52.6757 KRW |
465,032,053.2575 ZIL |
54.7000 KRW |
50.6000 KRW |
55.3000 KRW |
52.2000 KRW |
| 2022-06-28 |
56.3254 KRW |
531,954,103.4661 ZIL |
58.5000 KRW |
53.8000 KRW |
59.0000 KRW |
54.3000 KRW |
| 2022-06-27 |
59.8273 KRW |
731,179,041.0244 ZIL |
59.6000 KRW |
57.0000 KRW |
62.1000 KRW |
58.5000 KRW |
| 2022-06-26 |
63.4097 KRW |
1,297,671,209.4289 ZIL |
63.0000 KRW |
59.3000 KRW |
66.2000 KRW |
59.8000 KRW |
| 2022-06-25 |
63.2032 KRW |
2,491,663,367.9937 ZIL |
59.1000 KRW |
57.5000 KRW |
66.9000 KRW |
62.9000 KRW |
| 2022-06-24 |
60.7820 KRW |
2,953,205,598.0875 ZIL |
54.1000 KRW |
54.0000 KRW |
64.9000 KRW |
59.7000 KRW |
| 2022-06-23 |
53.0826 KRW |
884,763,331.9818 ZIL |
50.7000 KRW |
50.6000 KRW |
55.2000 KRW |
53.7000 KRW |
| 2022-06-22 |
52.5028 KRW |
1,753,908,507.5444 ZIL |
54.8000 KRW |
49.5000 KRW |
55.1000 KRW |
51.7000 KRW |
| 2022-06-21 |
53.9828 KRW |
4,856,360,880.3375 ZIL |
44.7000 KRW |
43.7000 KRW |
58.7000 KRW |
54.2000 KRW |
| 2022-06-20 |
43.9716 KRW |
440,214,193.3206 ZIL |
44.2000 KRW |
42.0000 KRW |
45.4000 KRW |
44.1000 KRW |
| 2022-06-19 |
42.6103 KRW |
312,280,786.9944 ZIL |
42.3000 KRW |
40.3000 KRW |
44.8000 KRW |
43.7000 KRW |
| 2022-06-18 |
42.2980 KRW |
381,473,469.3829 ZIL |
44.4000 KRW |
40.1000 KRW |
45.0000 KRW |
42.4000 KRW |
| 2022-06-17 |
43.9729 KRW |
321,606,343.1577 ZIL |
42.9000 KRW |
42.1000 KRW |
45.0000 KRW |
44.3000 KRW |
| 2022-06-16 |
44.9733 KRW |
546,763,704.4229 ZIL |
48.4000 KRW |
42.1000 KRW |
48.9000 KRW |
42.9000 KRW |
| 2022-06-15 |
43.1994 KRW |
694,073,287.3154 ZIL |
44.4000 KRW |
39.9000 KRW |
48.1000 KRW |
47.7000 KRW |
| 2022-06-14 |
43.6792 KRW |
852,440,821.3518 ZIL |
43.7000 KRW |
39.6000 KRW |
46.3000 KRW |
44.6000 KRW |
| 2022-06-13 |
43.6847 KRW |
894,675,055.5036 ZIL |
48.6000 KRW |
40.9000 KRW |
49.2000 KRW |
43.5000 KRW |
| 2022-06-12 |
50.5745 KRW |
546,097,160.6697 ZIL |
54.6000 KRW |
48.1000 KRW |
55.4000 KRW |
48.9000 KRW |
| 2022-06-11 |
56.3376 KRW |
407,158,305.8191 ZIL |
59.2000 KRW |
53.1000 KRW |
59.9000 KRW |
54.4000 KRW |
| 2022-06-10 |
60.1440 KRW |
368,469,362.5123 ZIL |
62.3000 KRW |
58.2000 KRW |
62.3000 KRW |
59.3000 KRW |
| 2022-06-09 |
62.4353 KRW |
238,059,093.9763 ZIL |
62.7000 KRW |
61.9000 KRW |
63.4000 KRW |
62.0000 KRW |
| 2022-06-08 |
62.7878 KRW |
271,315,550.8575 ZIL |
62.9000 KRW |
61.8000 KRW |
63.8000 KRW |
62.7000 KRW |