Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-29 |
14.7718 KRW |
11,522,183.4135 ZIL |
14.9000 KRW |
14.4000 KRW |
15.3000 KRW |
15.0000 KRW |
| 2020-05-28 |
15.2669 KRW |
30,202,391.7402 ZIL |
14.9000 KRW |
14.4000 KRW |
15.9000 KRW |
14.9000 KRW |
| 2020-05-27 |
14.6675 KRW |
31,668,294.9507 ZIL |
15.0000 KRW |
14.1000 KRW |
15.4000 KRW |
14.9000 KRW |
| 2020-05-26 |
15.0646 KRW |
123,092,679.2880 ZIL |
15.2000 KRW |
14.0000 KRW |
16.2000 KRW |
14.9000 KRW |
| 2020-05-25 |
15.1346 KRW |
511,947,583.4412 ZIL |
11.9000 KRW |
11.8000 KRW |
16.8000 KRW |
15.2000 KRW |
| 2020-05-24 |
12.2109 KRW |
45,384,641.1716 ZIL |
12.0000 KRW |
11.5000 KRW |
13.1000 KRW |
12.1000 KRW |
| 2020-05-23 |
12.3507 KRW |
56,540,781.7063 ZIL |
12.3000 KRW |
11.7000 KRW |
13.0000 KRW |
12.0000 KRW |
| 2020-05-22 |
11.9563 KRW |
41,413,661.4437 ZIL |
12.0000 KRW |
11.3000 KRW |
12.8000 KRW |
12.2000 KRW |
| 2020-05-21 |
11.3383 KRW |
55,121,054.8254 ZIL |
11.7000 KRW |
10.4000 KRW |
12.5000 KRW |
12.0000 KRW |
| 2020-05-20 |
11.7634 KRW |
25,016,551.8018 ZIL |
11.9000 KRW |
11.4000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2020-05-19 |
11.8225 KRW |
44,062,304.6423 ZIL |
12.0000 KRW |
11.3000 KRW |
12.4000 KRW |
11.9000 KRW |
| 2020-05-18 |
12.1001 KRW |
64,557,172.8006 ZIL |
12.6000 KRW |
11.7000 KRW |
12.6000 KRW |
11.9000 KRW |
| 2020-05-17 |
12.7393 KRW |
38,441,561.5687 ZIL |
13.2000 KRW |
12.5000 KRW |
13.2000 KRW |
12.6000 KRW |
| 2020-05-16 |
12.7765 KRW |
58,532,769.5059 ZIL |
12.2000 KRW |
12.0000 KRW |
13.4000 KRW |
13.1000 KRW |
| 2020-05-15 |
12.6140 KRW |
95,654,733.9017 ZIL |
12.7000 KRW |
11.8000 KRW |
13.4000 KRW |
12.6000 KRW |
| 2020-05-14 |
11.5767 KRW |
194,079,234.6206 ZIL |
11.4000 KRW |
10.5000 KRW |
13.4000 KRW |
12.8000 KRW |
| 2020-05-13 |
10.7431 KRW |
250,187,932.3813 ZIL |
9.3100 KRW |
9.1800 KRW |
11.5000 KRW |
11.5000 KRW |
| 2020-05-12 |
8.7616 KRW |
24,146,136.0566 ZIL |
8.5300 KRW |
8.4000 KRW |
9.4100 KRW |
9.3300 KRW |
| 2020-05-11 |
8.5605 KRW |
25,660,954.1529 ZIL |
8.4100 KRW |
7.9000 KRW |
8.9900 KRW |
8.4400 KRW |
| 2020-05-10 |
8.1792 KRW |
73,383,047.9139 ZIL |
8.7500 KRW |
7.4100 KRW |
8.9900 KRW |
8.4300 KRW |
| 2020-05-09 |
8.5887 KRW |
17,671,329.5591 ZIL |
8.4900 KRW |
8.4300 KRW |
8.9000 KRW |
8.7200 KRW |
| 2020-05-08 |
8.7460 KRW |
48,522,758.4683 ZIL |
8.5600 KRW |
8.2900 KRW |
9.2900 KRW |
8.4900 KRW |
| 2020-05-07 |
8.6975 KRW |
59,001,359.3013 ZIL |
8.6400 KRW |
8.2000 KRW |
9.1600 KRW |
8.5100 KRW |
| 2020-05-06 |
9.3964 KRW |
227,667,364.9704 ZIL |
9.2800 KRW |
8.7700 KRW |
10.2000 KRW |
8.8200 KRW |
| 2020-05-05 |
8.5682 KRW |
119,255,321.8766 ZIL |
8.4100 KRW |
8.0800 KRW |
9.3600 KRW |
9.2600 KRW |
| 2020-05-04 |
8.6814 KRW |
591,341,372.9044 ZIL |
7.4100 KRW |
7.2800 KRW |
9.6000 KRW |
8.3000 KRW |
| 2020-05-03 |
7.3829 KRW |
18,882,007.0650 ZIL |
7.5000 KRW |
7.0800 KRW |
7.6000 KRW |
7.4100 KRW |
| 2020-05-02 |
7.3411 KRW |
41,863,124.0886 ZIL |
7.2500 KRW |
7.0600 KRW |
7.6300 KRW |
7.5800 KRW |
| 2020-05-01 |
7.0400 KRW |
63,546,446.0488 ZIL |
6.7100 KRW |
6.6500 KRW |
7.4600 KRW |
7.1900 KRW |
| 2020-04-30 |
6.6278 KRW |
110,018,314.0259 ZIL |
6.4300 KRW |
6.1400 KRW |
6.9600 KRW |
6.6900 KRW |
| 2020-04-29 |
6.2884 KRW |
36,879,763.3348 ZIL |
6.0300 KRW |
6.0300 KRW |
6.4600 KRW |
6.4400 KRW |
| 2020-04-28 |
6.0500 KRW |
4,763,027.7264 ZIL |
6.1400 KRW |
5.9100 KRW |
6.1600 KRW |
6.0700 KRW |
| 2020-04-27 |
6.1024 KRW |
26,020,927.9725 ZIL |
6.1900 KRW |
5.8000 KRW |
6.3800 KRW |
6.1400 KRW |
| 2020-04-26 |
6.0926 KRW |
27,728,940.1254 ZIL |
5.8000 KRW |
5.8000 KRW |
6.4000 KRW |
6.1900 KRW |
| 2020-04-25 |
5.7102 KRW |
19,767,384.9077 ZIL |
5.6200 KRW |
5.5400 KRW |
5.7900 KRW |
5.7900 KRW |
| 2020-04-24 |
5.5749 KRW |
52,960,145.0585 ZIL |
5.2400 KRW |
5.2400 KRW |
5.8000 KRW |
5.5800 KRW |
| 2020-04-23 |
5.1768 KRW |
18,162,341.4837 ZIL |
5.0900 KRW |
5.0000 KRW |
5.3400 KRW |
5.2500 KRW |
| 2020-04-22 |
5.1017 KRW |
16,110,237.0759 ZIL |
5.0700 KRW |
4.9500 KRW |
5.2100 KRW |
5.1100 KRW |
| 2020-04-21 |
5.0126 KRW |
18,099,576.0824 ZIL |
4.9500 KRW |
4.9300 KRW |
5.1400 KRW |
5.1000 KRW |
| 2020-04-20 |
5.1704 KRW |
27,271,699.3553 ZIL |
5.1700 KRW |
4.9300 KRW |
5.3000 KRW |
4.9300 KRW |
| 2020-04-19 |
5.2135 KRW |
15,003,735.8946 ZIL |
5.2800 KRW |
5.1200 KRW |
5.3000 KRW |
5.1800 KRW |
| 2020-04-18 |
5.2126 KRW |
31,009,764.1851 ZIL |
5.0700 KRW |
5.0500 KRW |
5.3000 KRW |
5.2600 KRW |
| 2020-04-17 |
5.1199 KRW |
6,449,349.3764 ZIL |
5.1900 KRW |
5.0600 KRW |
5.1900 KRW |
5.0600 KRW |
| 2020-04-16 |
5.0105 KRW |
16,899,349.7350 ZIL |
4.9000 KRW |
4.7500 KRW |
5.2100 KRW |
5.1600 KRW |
| 2020-04-15 |
5.0287 KRW |
10,366,652.0644 ZIL |
5.0400 KRW |
4.9500 KRW |
5.1400 KRW |
4.9500 KRW |
| 2020-04-14 |
5.0710 KRW |
9,247,656.4095 ZIL |
5.0700 KRW |
4.9800 KRW |
5.1500 KRW |
5.0400 KRW |
| 2020-04-13 |
5.0633 KRW |
6,856,857.8458 ZIL |
5.1600 KRW |
5.0000 KRW |
5.1600 KRW |
5.1000 KRW |
| 2020-04-12 |
5.2533 KRW |
3,431,974.0120 ZIL |
5.2200 KRW |
5.1500 KRW |
5.3900 KRW |
5.2500 KRW |
| 2020-04-11 |
5.1423 KRW |
9,891,298.3996 ZIL |
5.1400 KRW |
5.0500 KRW |
5.2800 KRW |
5.2100 KRW |
| 2020-04-10 |
5.3529 KRW |
30,169,356.7966 ZIL |
5.5900 KRW |
4.9600 KRW |
5.7000 KRW |
5.0900 KRW |