Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
46.7230 KRW |
3,027,996,822.6415 ZIL |
42.4500 KRW |
30.0000 KRW |
52.9300 KRW |
50.0000 KRW |
| 2024-12-02 |
39.7064 KRW |
816,244,804.6364 ZIL |
36.9200 KRW |
35.5700 KRW |
43.9700 KRW |
41.9500 KRW |
| 2024-12-01 |
36.6966 KRW |
181,688,532.1279 ZIL |
36.6800 KRW |
35.4400 KRW |
37.9400 KRW |
36.7500 KRW |
| 2024-11-30 |
37.2952 KRW |
523,375,835.9521 ZIL |
36.3200 KRW |
35.8500 KRW |
39.1700 KRW |
36.9200 KRW |
| 2024-11-29 |
35.2863 KRW |
176,868,772.6381 ZIL |
34.9300 KRW |
33.8600 KRW |
37.1600 KRW |
36.2700 KRW |
| 2024-11-28 |
34.6302 KRW |
108,529,962.5724 ZIL |
35.7100 KRW |
34.0100 KRW |
35.7100 KRW |
34.8900 KRW |
| 2024-11-27 |
34.3317 KRW |
169,029,081.6362 ZIL |
34.5300 KRW |
33.4100 KRW |
35.6600 KRW |
35.4900 KRW |
| 2024-11-26 |
33.1593 KRW |
238,374,141.2490 ZIL |
32.7700 KRW |
31.4600 KRW |
35.0900 KRW |
33.1600 KRW |
| 2024-11-25 |
33.8706 KRW |
218,506,507.9058 ZIL |
34.4900 KRW |
32.0400 KRW |
35.4500 KRW |
32.9000 KRW |
| 2024-11-24 |
34.3850 KRW |
415,722,124.0513 ZIL |
33.9800 KRW |
31.2300 KRW |
36.9400 KRW |
34.4000 KRW |
| 2024-11-23 |
33.1157 KRW |
587,691,766.3584 ZIL |
30.8000 KRW |
30.1000 KRW |
34.7700 KRW |
34.0100 KRW |
| 2024-11-22 |
29.3099 KRW |
170,170,473.6091 ZIL |
29.1100 KRW |
27.2700 KRW |
30.2600 KRW |
30.1100 KRW |
| 2024-11-21 |
28.2198 KRW |
75,448,733.3794 ZIL |
27.8700 KRW |
27.1300 KRW |
29.0500 KRW |
28.7700 KRW |
| 2024-11-20 |
28.2529 KRW |
87,585,635.9605 ZIL |
29.1600 KRW |
27.4300 KRW |
29.2200 KRW |
27.8500 KRW |
| 2024-11-19 |
29.3471 KRW |
190,359,094.7108 ZIL |
29.2300 KRW |
28.3000 KRW |
30.4000 KRW |
28.6000 KRW |
| 2024-11-18 |
28.7968 KRW |
301,502,989.8161 ZIL |
26.4300 KRW |
26.0900 KRW |
31.2000 KRW |
29.3000 KRW |
| 2024-11-17 |
28.5112 KRW |
250,097,302.1437 ZIL |
28.8700 KRW |
26.0700 KRW |
30.7400 KRW |
26.2600 KRW |
| 2024-11-16 |
26.8892 KRW |
252,369,631.8790 ZIL |
25.4600 KRW |
25.2500 KRW |
29.4500 KRW |
28.6500 KRW |
| 2024-11-15 |
24.1376 KRW |
127,832,217.4144 ZIL |
23.2700 KRW |
22.6400 KRW |
25.8000 KRW |
25.3800 KRW |
| 2024-11-14 |
24.0310 KRW |
116,437,862.3772 ZIL |
24.3600 KRW |
23.0600 KRW |
25.0000 KRW |
23.7100 KRW |
| 2024-11-13 |
24.0644 KRW |
157,533,650.6725 ZIL |
25.1000 KRW |
22.9000 KRW |
25.5400 KRW |
24.3000 KRW |
| 2024-11-12 |
25.1559 KRW |
305,397,162.1379 ZIL |
25.6100 KRW |
23.6100 KRW |
26.6900 KRW |
25.3300 KRW |
| 2024-11-11 |
24.0695 KRW |
415,219,675.8291 ZIL |
22.3900 KRW |
21.9000 KRW |
26.6000 KRW |
24.8500 KRW |
| 2024-11-10 |
21.9286 KRW |
190,285,407.1690 ZIL |
21.0300 KRW |
20.7700 KRW |
22.7800 KRW |
22.6800 KRW |
| 2024-11-09 |
20.6242 KRW |
64,734,485.6403 ZIL |
20.6500 KRW |
20.2300 KRW |
21.0400 KRW |
20.7300 KRW |
| 2024-11-08 |
20.0247 KRW |
59,449,180.2035 ZIL |
19.9500 KRW |
19.6400 KRW |
20.4800 KRW |
20.4300 KRW |
| 2024-11-07 |
19.9930 KRW |
58,553,037.7951 ZIL |
19.9800 KRW |
19.6100 KRW |
20.5000 KRW |
19.7600 KRW |
| 2024-11-06 |
19.5429 KRW |
77,346,675.1073 ZIL |
18.6200 KRW |
18.5900 KRW |
19.9500 KRW |
19.8100 KRW |
| 2024-11-05 |
18.2929 KRW |
33,461,241.7277 ZIL |
17.7900 KRW |
17.7900 KRW |
18.8000 KRW |
18.6700 KRW |
| 2024-11-04 |
17.9461 KRW |
35,819,274.8803 ZIL |
18.2400 KRW |
17.4300 KRW |
18.5500 KRW |
17.8000 KRW |
| 2024-11-03 |
18.4376 KRW |
63,828,421.3623 ZIL |
19.1500 KRW |
17.7600 KRW |
19.1600 KRW |
18.3600 KRW |
| 2024-11-02 |
19.3834 KRW |
23,770,617.8961 ZIL |
19.4900 KRW |
18.9500 KRW |
19.8900 KRW |
19.1300 KRW |
| 2024-11-01 |
19.3706 KRW |
48,702,416.3917 ZIL |
19.3400 KRW |
18.9000 KRW |
19.8400 KRW |
19.4200 KRW |
| 2024-10-31 |
19.8998 KRW |
65,765,974.9516 ZIL |
20.3800 KRW |
19.1800 KRW |
20.4200 KRW |
19.3100 KRW |
| 2024-10-30 |
20.8828 KRW |
135,352,515.2550 ZIL |
20.6200 KRW |
20.3000 KRW |
21.2900 KRW |
20.4700 KRW |
| 2024-10-29 |
20.1640 KRW |
52,808,875.2501 ZIL |
19.7700 KRW |
19.7500 KRW |
20.6600 KRW |
20.5000 KRW |
| 2024-10-28 |
19.5855 KRW |
47,837,717.4677 ZIL |
19.9000 KRW |
19.2200 KRW |
19.9500 KRW |
19.8700 KRW |
| 2024-10-27 |
19.7696 KRW |
16,668,292.2582 ZIL |
19.6600 KRW |
19.4800 KRW |
20.0900 KRW |
20.0300 KRW |
| 2024-10-26 |
19.8184 KRW |
30,644,629.0688 ZIL |
19.7300 KRW |
19.4500 KRW |
20.1700 KRW |
19.5600 KRW |
| 2024-10-25 |
20.8054 KRW |
43,970,677.6510 ZIL |
20.9900 KRW |
20.2500 KRW |
21.3600 KRW |
20.7800 KRW |
| 2024-10-24 |
20.5720 KRW |
44,473,829.5964 ZIL |
20.2600 KRW |
20.0600 KRW |
21.3700 KRW |
21.0800 KRW |
| 2024-10-23 |
20.5205 KRW |
45,253,931.3605 ZIL |
21.1000 KRW |
19.9000 KRW |
21.1000 KRW |
20.3000 KRW |
| 2024-10-22 |
21.0234 KRW |
61,872,578.8951 ZIL |
21.5900 KRW |
20.6000 KRW |
21.5900 KRW |
21.0600 KRW |
| 2024-10-21 |
21.5958 KRW |
91,753,282.8311 ZIL |
21.9200 KRW |
20.8400 KRW |
22.4400 KRW |
21.7000 KRW |
| 2024-10-20 |
21.3084 KRW |
78,202,245.8117 ZIL |
21.0500 KRW |
20.7400 KRW |
22.0000 KRW |
21.9600 KRW |
| 2024-10-19 |
21.1718 KRW |
202,226,867.9767 ZIL |
20.6200 KRW |
20.5800 KRW |
21.7300 KRW |
20.8500 KRW |
| 2024-10-18 |
20.1412 KRW |
35,769,717.4964 ZIL |
20.0200 KRW |
19.9300 KRW |
20.3400 KRW |
20.2800 KRW |
| 2024-10-17 |
20.1336 KRW |
43,532,374.9401 ZIL |
20.3000 KRW |
19.7600 KRW |
20.5200 KRW |
19.9800 KRW |
| 2024-10-16 |
20.4126 KRW |
48,522,777.5313 ZIL |
20.6900 KRW |
20.1800 KRW |
20.7900 KRW |
20.3600 KRW |
| 2024-10-15 |
20.6667 KRW |
155,842,259.7224 ZIL |
20.7500 KRW |
19.9500 KRW |
21.1500 KRW |
20.5500 KRW |