Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-26 |
18.9099 KRW |
14,229,917.5633 ZIL |
18.5000 KRW |
18.4000 KRW |
19.3000 KRW |
19.1000 KRW |
| 2020-09-25 |
18.0131 KRW |
27,498,391.5289 ZIL |
17.1000 KRW |
16.7000 KRW |
19.1000 KRW |
18.4000 KRW |
| 2020-09-24 |
16.5269 KRW |
18,035,015.5423 ZIL |
16.3000 KRW |
15.9000 KRW |
17.2000 KRW |
17.1000 KRW |
| 2020-09-23 |
16.1845 KRW |
15,535,274.4341 ZIL |
16.6000 KRW |
15.2000 KRW |
17.3000 KRW |
16.3000 KRW |
| 2020-09-22 |
16.2970 KRW |
17,095,714.8862 ZIL |
16.2000 KRW |
15.6000 KRW |
16.8000 KRW |
16.5000 KRW |
| 2020-09-21 |
16.6859 KRW |
62,130,795.6808 ZIL |
18.5000 KRW |
15.1000 KRW |
18.8000 KRW |
16.3000 KRW |
| 2020-09-20 |
18.9358 KRW |
9,546,980.4257 ZIL |
19.8000 KRW |
18.0000 KRW |
19.8000 KRW |
18.5000 KRW |
| 2020-09-19 |
19.6547 KRW |
4,110,145.7128 ZIL |
20.0000 KRW |
19.3000 KRW |
20.2000 KRW |
19.8000 KRW |
| 2020-09-18 |
19.7143 KRW |
12,770,922.5701 ZIL |
19.5000 KRW |
19.2000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2020-09-17 |
19.8026 KRW |
18,484,419.7972 ZIL |
20.0000 KRW |
18.9000 KRW |
20.8000 KRW |
19.5000 KRW |
| 2020-09-16 |
19.2178 KRW |
34,955,423.1361 ZIL |
18.6000 KRW |
17.8000 KRW |
20.0000 KRW |
19.9000 KRW |
| 2020-09-15 |
19.3157 KRW |
22,025,907.2654 ZIL |
19.9000 KRW |
18.5000 KRW |
20.1000 KRW |
18.5000 KRW |
| 2020-09-14 |
19.7127 KRW |
12,364,083.1032 ZIL |
20.0000 KRW |
19.2000 KRW |
20.2000 KRW |
20.0000 KRW |
| 2020-09-13 |
20.2878 KRW |
20,497,481.7820 ZIL |
21.1000 KRW |
19.2000 KRW |
21.2000 KRW |
19.8000 KRW |
| 2020-09-12 |
20.6104 KRW |
16,348,820.6724 ZIL |
20.5000 KRW |
20.1000 KRW |
21.2000 KRW |
21.0000 KRW |
| 2020-09-11 |
20.3203 KRW |
13,350,518.2519 ZIL |
20.8000 KRW |
19.8000 KRW |
20.8000 KRW |
20.6000 KRW |
| 2020-09-10 |
20.4073 KRW |
21,925,687.9905 ZIL |
19.5000 KRW |
19.5000 KRW |
21.2000 KRW |
20.6000 KRW |
| 2020-09-09 |
19.3752 KRW |
19,098,534.6990 ZIL |
18.7000 KRW |
18.3000 KRW |
20.2000 KRW |
19.7000 KRW |
| 2020-09-08 |
18.5286 KRW |
37,808,857.9531 ZIL |
18.3000 KRW |
17.4000 KRW |
20.1000 KRW |
19.0000 KRW |
| 2020-09-07 |
17.8052 KRW |
24,266,838.3292 ZIL |
18.5000 KRW |
16.8000 KRW |
19.0000 KRW |
18.3000 KRW |
| 2020-09-06 |
18.0346 KRW |
30,503,977.3020 ZIL |
18.1000 KRW |
16.8000 KRW |
19.1000 KRW |
18.5000 KRW |
| 2020-09-05 |
18.6314 KRW |
68,401,303.0743 ZIL |
20.1000 KRW |
16.6000 KRW |
20.7000 KRW |
18.1000 KRW |
| 2020-09-04 |
19.6751 KRW |
72,988,243.3877 ZIL |
19.2000 KRW |
18.3000 KRW |
20.8000 KRW |
20.0000 KRW |
| 2020-09-03 |
21.6748 KRW |
81,628,367.9470 ZIL |
24.2000 KRW |
18.6000 KRW |
24.5000 KRW |
19.1000 KRW |
| 2020-09-02 |
24.4775 KRW |
73,955,700.6979 ZIL |
25.7000 KRW |
22.4000 KRW |
26.5000 KRW |
24.3000 KRW |
| 2020-09-01 |
26.3297 KRW |
60,226,646.6854 ZIL |
26.4000 KRW |
25.5000 KRW |
27.2000 KRW |
25.7000 KRW |
| 2020-08-31 |
27.4989 KRW |
91,249,299.7048 ZIL |
27.2000 KRW |
26.4000 KRW |
28.5000 KRW |
26.6000 KRW |
| 2020-08-30 |
25.9188 KRW |
44,361,043.6483 ZIL |
24.6000 KRW |
24.4000 KRW |
27.3000 KRW |
27.2000 KRW |
| 2020-08-29 |
24.5241 KRW |
19,772,143.9380 ZIL |
24.7000 KRW |
24.0000 KRW |
25.1000 KRW |
24.7000 KRW |
| 2020-08-28 |
24.1894 KRW |
19,504,332.6706 ZIL |
24.1000 KRW |
23.6000 KRW |
24.9000 KRW |
24.6000 KRW |
| 2020-08-27 |
24.5723 KRW |
27,699,443.4034 ZIL |
26.6000 KRW |
23.0000 KRW |
26.6000 KRW |
24.0000 KRW |
| 2020-08-26 |
25.5136 KRW |
19,076,652.7864 ZIL |
25.4000 KRW |
24.7000 KRW |
26.6000 KRW |
26.5000 KRW |
| 2020-08-25 |
26.4223 KRW |
40,791,591.7994 ZIL |
28.0000 KRW |
24.6000 KRW |
29.2000 KRW |
25.4000 KRW |
| 2020-08-24 |
26.8689 KRW |
28,441,902.2593 ZIL |
25.4000 KRW |
25.0000 KRW |
28.6000 KRW |
28.0000 KRW |
| 2020-08-23 |
25.5359 KRW |
12,438,049.8040 ZIL |
26.1000 KRW |
24.7000 KRW |
26.3000 KRW |
25.4000 KRW |
| 2020-08-22 |
24.9020 KRW |
33,798,857.5342 ZIL |
25.3000 KRW |
23.7000 KRW |
26.2000 KRW |
26.0000 KRW |
| 2020-08-21 |
27.1411 KRW |
59,463,364.5437 ZIL |
26.8000 KRW |
25.1000 KRW |
29.2000 KRW |
25.5000 KRW |
| 2020-08-20 |
26.5351 KRW |
22,212,730.9140 ZIL |
26.0000 KRW |
25.5000 KRW |
27.3000 KRW |
26.8000 KRW |
| 2020-08-19 |
26.6520 KRW |
61,165,301.4270 ZIL |
27.2000 KRW |
24.8000 KRW |
28.2000 KRW |
25.8000 KRW |
| 2020-08-18 |
28.2074 KRW |
39,409,162.9916 ZIL |
29.2000 KRW |
26.5000 KRW |
29.9000 KRW |
27.3000 KRW |
| 2020-08-17 |
29.9017 KRW |
49,124,000.1778 ZIL |
30.7000 KRW |
28.7000 KRW |
31.5000 KRW |
29.3000 KRW |
| 2020-08-16 |
30.2863 KRW |
33,010,463.5357 ZIL |
29.0000 KRW |
28.8000 KRW |
32.0000 KRW |
31.0000 KRW |
| 2020-08-15 |
29.1027 KRW |
30,358,664.6283 ZIL |
29.4000 KRW |
27.7000 KRW |
29.9000 KRW |
29.0000 KRW |
| 2020-08-14 |
29.9870 KRW |
58,189,476.6632 ZIL |
29.8000 KRW |
29.0000 KRW |
31.3000 KRW |
29.4000 KRW |
| 2020-08-13 |
30.7190 KRW |
66,463,186.8435 ZIL |
30.3000 KRW |
28.8000 KRW |
32.4000 KRW |
29.6000 KRW |
| 2020-08-12 |
29.8441 KRW |
47,387,231.8907 ZIL |
31.2000 KRW |
28.0000 KRW |
31.8000 KRW |
30.5000 KRW |
| 2020-08-11 |
31.0344 KRW |
113,163,008.6138 ZIL |
29.3000 KRW |
28.3000 KRW |
33.5000 KRW |
31.1000 KRW |
| 2020-08-10 |
28.6833 KRW |
75,597,026.7930 ZIL |
29.8000 KRW |
27.3000 KRW |
30.4000 KRW |
29.4000 KRW |
| 2020-08-09 |
29.1889 KRW |
88,802,069.7779 ZIL |
31.0000 KRW |
27.7000 KRW |
31.0000 KRW |
29.6000 KRW |
| 2020-08-08 |
29.5328 KRW |
172,265,184.6764 ZIL |
26.0000 KRW |
25.3000 KRW |
31.6000 KRW |
30.8000 KRW |