Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
49.1740 KRW |
121,419,672.1860 ZIL |
50.2000 KRW |
47.2000 KRW |
50.9000 KRW |
48.0000 KRW |
| 2022-02-26 |
50.4535 KRW |
107,076,637.5338 ZIL |
50.0000 KRW |
49.6000 KRW |
51.5000 KRW |
49.9000 KRW |
| 2022-02-25 |
48.1223 KRW |
107,913,080.6724 ZIL |
46.7000 KRW |
46.0000 KRW |
50.2000 KRW |
50.0000 KRW |
| 2022-02-24 |
44.1568 KRW |
183,349,803.7555 ZIL |
47.7000 KRW |
41.4000 KRW |
48.2000 KRW |
46.5000 KRW |
| 2022-02-23 |
49.5341 KRW |
98,472,870.4909 ZIL |
49.7000 KRW |
47.6000 KRW |
51.2000 KRW |
47.9000 KRW |
| 2022-02-22 |
48.4286 KRW |
94,078,735.9668 ZIL |
48.6000 KRW |
46.8000 KRW |
49.6000 KRW |
49.2000 KRW |
| 2022-02-21 |
52.3331 KRW |
110,965,115.2899 ZIL |
53.2000 KRW |
48.7000 KRW |
55.2000 KRW |
48.8000 KRW |
| 2022-02-20 |
53.8089 KRW |
63,070,556.1168 ZIL |
56.4000 KRW |
52.4000 KRW |
56.4000 KRW |
53.4000 KRW |
| 2022-02-19 |
56.2995 KRW |
52,658,746.5197 ZIL |
56.8000 KRW |
54.5000 KRW |
57.7000 KRW |
56.4000 KRW |
| 2022-02-18 |
56.8024 KRW |
48,719,813.3941 ZIL |
56.8000 KRW |
55.5000 KRW |
58.4000 KRW |
56.7000 KRW |
| 2022-02-17 |
59.8152 KRW |
68,233,961.1581 ZIL |
62.1000 KRW |
56.2000 KRW |
62.8000 KRW |
57.4000 KRW |
| 2022-02-16 |
61.5903 KRW |
69,281,501.1268 ZIL |
62.3000 KRW |
60.0000 KRW |
62.7000 KRW |
62.0000 KRW |
| 2022-02-15 |
60.4762 KRW |
72,803,611.0135 ZIL |
58.5000 KRW |
58.4000 KRW |
62.1000 KRW |
61.9000 KRW |
| 2022-02-14 |
57.6390 KRW |
59,490,366.6453 ZIL |
58.5000 KRW |
56.2000 KRW |
59.0000 KRW |
58.4000 KRW |
| 2022-02-13 |
59.6503 KRW |
42,960,305.8250 ZIL |
59.8000 KRW |
58.3000 KRW |
60.6000 KRW |
58.7000 KRW |
| 2022-02-12 |
59.1706 KRW |
66,515,991.5473 ZIL |
60.2000 KRW |
56.6000 KRW |
60.8000 KRW |
59.5000 KRW |
| 2022-02-11 |
63.3528 KRW |
90,097,993.7232 ZIL |
65.3000 KRW |
59.0000 KRW |
66.1000 KRW |
60.2000 KRW |
| 2022-02-10 |
67.4153 KRW |
92,195,849.2659 ZIL |
69.0000 KRW |
65.0000 KRW |
69.5000 KRW |
65.8000 KRW |
| 2022-02-09 |
67.2700 KRW |
62,563,927.7063 ZIL |
67.9000 KRW |
65.8000 KRW |
69.7000 KRW |
69.0000 KRW |
| 2022-02-08 |
68.8448 KRW |
203,416,737.5492 ZIL |
70.0000 KRW |
65.1000 KRW |
72.5000 KRW |
67.9000 KRW |
| 2022-02-07 |
68.7383 KRW |
457,708,765.2978 ZIL |
65.0000 KRW |
63.7000 KRW |
70.9000 KRW |
70.3000 KRW |
| 2022-02-06 |
63.6459 KRW |
148,901,130.3762 ZIL |
63.0000 KRW |
61.7000 KRW |
65.3000 KRW |
64.4000 KRW |
| 2022-02-05 |
62.5079 KRW |
277,570,618.8008 ZIL |
60.7000 KRW |
59.6000 KRW |
65.4000 KRW |
63.2000 KRW |
| 2022-02-04 |
59.8272 KRW |
704,637,101.8913 ZIL |
55.6000 KRW |
54.8000 KRW |
62.9000 KRW |
60.6000 KRW |
| 2022-02-03 |
54.1373 KRW |
100,217,829.7346 ZIL |
54.4000 KRW |
52.5000 KRW |
55.1000 KRW |
54.7000 KRW |
| 2022-02-02 |
56.7043 KRW |
114,996,162.0148 ZIL |
56.4000 KRW |
54.4000 KRW |
58.8000 KRW |
55.0000 KRW |
| 2022-02-01 |
56.1444 KRW |
65,648,595.9950 ZIL |
55.3000 KRW |
54.9000 KRW |
57.3000 KRW |
56.3000 KRW |
| 2022-01-31 |
54.0068 KRW |
49,759,971.2469 ZIL |
55.5000 KRW |
52.7000 KRW |
55.8000 KRW |
55.1000 KRW |
| 2022-01-30 |
56.4800 KRW |
66,508,530.8051 ZIL |
56.7000 KRW |
54.5000 KRW |
57.8000 KRW |
55.5000 KRW |
| 2022-01-29 |
56.3631 KRW |
64,057,899.3001 ZIL |
56.1000 KRW |
55.3000 KRW |
57.3000 KRW |
56.5000 KRW |
| 2022-01-28 |
54.5660 KRW |
71,887,231.7883 ZIL |
54.2000 KRW |
53.3000 KRW |
56.1000 KRW |
55.6000 KRW |
| 2022-01-27 |
54.0290 KRW |
77,613,761.4558 ZIL |
55.1000 KRW |
51.9000 KRW |
55.8000 KRW |
54.0000 KRW |
| 2022-01-26 |
56.5495 KRW |
180,196,843.1781 ZIL |
54.7000 KRW |
53.4000 KRW |
58.9000 KRW |
55.5000 KRW |
| 2022-01-25 |
54.6879 KRW |
258,938,014.5682 ZIL |
51.7000 KRW |
50.0000 KRW |
57.0000 KRW |
54.5000 KRW |
| 2022-01-24 |
49.6792 KRW |
106,470,265.7433 ZIL |
54.1000 KRW |
46.7000 KRW |
54.2000 KRW |
51.3000 KRW |
| 2022-01-23 |
53.6418 KRW |
74,077,319.2775 ZIL |
53.1000 KRW |
52.0000 KRW |
56.4000 KRW |
54.2000 KRW |
| 2022-01-22 |
55.4867 KRW |
108,097,324.7850 ZIL |
60.3000 KRW |
50.0000 KRW |
63.5000 KRW |
52.5000 KRW |
| 2022-01-21 |
65.6719 KRW |
96,614,597.6248 ZIL |
69.7000 KRW |
58.8000 KRW |
70.7000 KRW |
59.9000 KRW |
| 2022-01-20 |
71.7691 KRW |
73,049,501.3077 ZIL |
71.5000 KRW |
69.7000 KRW |
75.5000 KRW |
70.3000 KRW |
| 2022-01-19 |
72.0639 KRW |
29,943,571.5353 ZIL |
73.9000 KRW |
70.2000 KRW |
74.3000 KRW |
72.0000 KRW |
| 2022-01-18 |
74.1491 KRW |
40,822,713.0376 ZIL |
75.4000 KRW |
72.6000 KRW |
75.9000 KRW |
74.6000 KRW |
| 2022-01-17 |
76.4638 KRW |
42,348,624.7756 ZIL |
78.5000 KRW |
74.2000 KRW |
78.7000 KRW |
75.3000 KRW |
| 2022-01-16 |
79.1156 KRW |
32,885,113.7797 ZIL |
79.6000 KRW |
77.5000 KRW |
80.8000 KRW |
78.5000 KRW |
| 2022-01-15 |
78.5413 KRW |
43,173,019.7829 ZIL |
77.8000 KRW |
77.3000 KRW |
80.6000 KRW |
79.5000 KRW |
| 2022-01-14 |
78.1859 KRW |
75,852,116.7493 ZIL |
77.5000 KRW |
75.8000 KRW |
80.3000 KRW |
78.1000 KRW |
| 2022-01-13 |
81.5791 KRW |
225,637,072.4990 ZIL |
79.4000 KRW |
77.6000 KRW |
86.2000 KRW |
77.9000 KRW |
| 2022-01-12 |
77.4655 KRW |
66,554,567.3967 ZIL |
74.7000 KRW |
73.9000 KRW |
80.9000 KRW |
80.1000 KRW |
| 2022-01-11 |
72.7568 KRW |
48,219,385.3636 ZIL |
72.4000 KRW |
71.1000 KRW |
74.5000 KRW |
74.2000 KRW |
| 2022-01-10 |
73.0497 KRW |
70,582,849.5815 ZIL |
76.7000 KRW |
68.8000 KRW |
77.5000 KRW |
72.1000 KRW |
| 2022-01-09 |
76.1947 KRW |
29,661,701.9267 ZIL |
75.9000 KRW |
75.0000 KRW |
77.8000 KRW |
76.6000 KRW |