Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-21 |
8.2890 KRW |
15,883,081.5171 ZIL |
8.4300 KRW |
8.1200 KRW |
8.4600 KRW |
8.2300 KRW |
| 2019-09-20 |
8.4193 KRW |
24,162,364.0451 ZIL |
8.6000 KRW |
8.3000 KRW |
8.6300 KRW |
8.4100 KRW |
| 2019-09-19 |
8.5204 KRW |
42,057,866.7228 ZIL |
8.9500 KRW |
8.2100 KRW |
8.9600 KRW |
8.5900 KRW |
| 2019-09-18 |
8.7656 KRW |
70,389,426.2028 ZIL |
8.4500 KRW |
8.4000 KRW |
9.0500 KRW |
8.9500 KRW |
| 2019-09-17 |
8.2658 KRW |
36,820,404.5324 ZIL |
8.1900 KRW |
7.9600 KRW |
8.5100 KRW |
8.4000 KRW |
| 2019-09-16 |
8.2096 KRW |
37,076,166.6123 ZIL |
8.1500 KRW |
8.0400 KRW |
8.3800 KRW |
8.1800 KRW |
| 2019-09-15 |
8.0567 KRW |
25,014,746.8096 ZIL |
8.1100 KRW |
7.9700 KRW |
8.2100 KRW |
8.0800 KRW |
| 2019-09-14 |
8.0056 KRW |
17,068,522.8785 ZIL |
8.0500 KRW |
7.9100 KRW |
8.1500 KRW |
8.1100 KRW |
| 2019-09-13 |
8.0089 KRW |
17,985,865.5427 ZIL |
8.0700 KRW |
7.9300 KRW |
8.1000 KRW |
8.0500 KRW |
| 2019-09-12 |
8.2001 KRW |
72,037,631.1357 ZIL |
8.2000 KRW |
7.8700 KRW |
8.5300 KRW |
8.0800 KRW |
| 2019-09-11 |
8.6503 KRW |
478,518,710.3283 ZIL |
8.1500 KRW |
8.0700 KRW |
9.4000 KRW |
8.1900 KRW |
| 2019-09-10 |
8.2493 KRW |
20,446,719.9456 ZIL |
8.3800 KRW |
8.0500 KRW |
8.4500 KRW |
8.1100 KRW |
| 2019-09-09 |
8.1796 KRW |
26,121,301.4037 ZIL |
8.1800 KRW |
7.9000 KRW |
8.5600 KRW |
8.4000 KRW |
| 2019-09-08 |
8.1894 KRW |
32,100,443.2834 ZIL |
8.1400 KRW |
8.0200 KRW |
8.3200 KRW |
8.1800 KRW |
| 2019-09-07 |
7.9691 KRW |
60,240,978.5343 ZIL |
7.8400 KRW |
7.8200 KRW |
8.2000 KRW |
8.1100 KRW |
| 2019-09-06 |
8.1371 KRW |
67,852,304.6614 ZIL |
8.1200 KRW |
7.8000 KRW |
8.4200 KRW |
7.8500 KRW |
| 2019-09-05 |
8.3033 KRW |
40,283,415.1807 ZIL |
8.4600 KRW |
8.0400 KRW |
8.6000 KRW |
8.1300 KRW |
| 2019-09-04 |
8.5554 KRW |
29,422,639.4264 ZIL |
8.5900 KRW |
8.3700 KRW |
8.7500 KRW |
8.4500 KRW |
| 2019-09-03 |
8.5169 KRW |
23,163,901.2657 ZIL |
8.5700 KRW |
8.3900 KRW |
8.7400 KRW |
8.5300 KRW |
| 2019-09-02 |
8.4332 KRW |
24,309,195.4071 ZIL |
8.5300 KRW |
8.2700 KRW |
8.6200 KRW |
8.5600 KRW |
| 2019-09-01 |
8.5468 KRW |
19,445,810.4087 ZIL |
8.4500 KRW |
8.4000 KRW |
8.6800 KRW |
8.5300 KRW |
| 2019-08-31 |
8.5502 KRW |
10,951,621.6645 ZIL |
8.5300 KRW |
8.3800 KRW |
8.6700 KRW |
8.4500 KRW |
| 2019-08-30 |
8.4795 KRW |
14,797,312.2517 ZIL |
8.5100 KRW |
8.3700 KRW |
8.6200 KRW |
8.5000 KRW |
| 2019-08-29 |
8.4214 KRW |
33,285,062.8555 ZIL |
8.7400 KRW |
8.2000 KRW |
8.7400 KRW |
8.5000 KRW |
| 2019-08-28 |
9.2715 KRW |
28,213,473.4507 ZIL |
9.5400 KRW |
8.5700 KRW |
9.7100 KRW |
8.8000 KRW |
| 2019-08-27 |
9.5871 KRW |
21,209,854.7994 ZIL |
10.0000 KRW |
9.3500 KRW |
10.1000 KRW |
9.5500 KRW |
| 2019-08-26 |
9.8849 KRW |
66,265,469.9591 ZIL |
9.5300 KRW |
9.4400 KRW |
10.4000 KRW |
10.1000 KRW |
| 2019-08-25 |
10.1168 KRW |
160,985,630.2804 ZIL |
10.3000 KRW |
9.4000 KRW |
10.9000 KRW |
9.5400 KRW |
| 2019-08-24 |
9.9871 KRW |
206,228,190.3678 ZIL |
9.0900 KRW |
9.0700 KRW |
10.9000 KRW |
10.2000 KRW |
| 2019-08-23 |
9.0468 KRW |
37,250,958.7332 ZIL |
9.0000 KRW |
8.9200 KRW |
9.2000 KRW |
9.0700 KRW |
| 2019-08-22 |
8.7883 KRW |
31,643,377.3638 ZIL |
8.6200 KRW |
8.4100 KRW |
9.2800 KRW |
9.1100 KRW |
| 2019-08-21 |
8.6487 KRW |
19,063,399.2088 ZIL |
9.0500 KRW |
8.3600 KRW |
9.0900 KRW |
8.5800 KRW |
| 2019-08-20 |
9.0625 KRW |
22,916,338.5315 ZIL |
9.3600 KRW |
8.8800 KRW |
9.3600 KRW |
9.0200 KRW |
| 2019-08-19 |
9.4380 KRW |
18,712,643.2308 ZIL |
9.5100 KRW |
9.2000 KRW |
9.6800 KRW |
9.3400 KRW |
| 2019-08-18 |
9.4013 KRW |
18,400,662.5913 ZIL |
9.3800 KRW |
9.1000 KRW |
9.5500 KRW |
9.4800 KRW |
| 2019-08-17 |
9.0810 KRW |
11,872,928.8888 ZIL |
8.8900 KRW |
8.7300 KRW |
9.5700 KRW |
9.3600 KRW |
| 2019-08-16 |
8.9730 KRW |
18,639,331.9448 ZIL |
9.1700 KRW |
8.7700 KRW |
9.2800 KRW |
8.9600 KRW |
| 2019-08-15 |
9.1060 KRW |
37,361,378.8513 ZIL |
9.2700 KRW |
8.5600 KRW |
9.6200 KRW |
9.2100 KRW |
| 2019-08-14 |
10.0747 KRW |
56,958,065.2291 ZIL |
10.7000 KRW |
9.2200 KRW |
10.7000 KRW |
9.2800 KRW |
| 2019-08-13 |
10.9087 KRW |
57,431,399.3394 ZIL |
10.7000 KRW |
10.4000 KRW |
11.4000 KRW |
10.5000 KRW |
| 2019-08-12 |
10.7533 KRW |
64,463,977.1292 ZIL |
10.7000 KRW |
10.5000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2019-08-11 |
10.9445 KRW |
156,968,010.2154 ZIL |
10.2000 KRW |
10.0000 KRW |
11.7000 KRW |
10.8000 KRW |
| 2019-08-10 |
9.8057 KRW |
54,132,602.3725 ZIL |
9.5500 KRW |
9.5100 KRW |
10.1000 KRW |
10.1000 KRW |
| 2019-08-09 |
9.8628 KRW |
91,676,934.8692 ZIL |
10.1000 KRW |
9.4500 KRW |
10.3000 KRW |
9.5400 KRW |
| 2019-08-08 |
10.3319 KRW |
75,395,932.4221 ZIL |
10.8000 KRW |
10.0000 KRW |
10.8000 KRW |
10.2000 KRW |
| 2019-08-07 |
11.0574 KRW |
47,698,644.4901 ZIL |
11.2000 KRW |
10.7000 KRW |
11.4000 KRW |
10.8000 KRW |
| 2019-08-06 |
11.2874 KRW |
86,512,019.7980 ZIL |
11.8000 KRW |
10.9000 KRW |
11.9000 KRW |
11.1000 KRW |
| 2019-08-05 |
11.7397 KRW |
41,975,456.1014 ZIL |
12.0000 KRW |
11.5000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2019-08-04 |
11.9434 KRW |
20,944,953.6740 ZIL |
12.1000 KRW |
11.7000 KRW |
12.2000 KRW |
11.8000 KRW |
| 2019-08-03 |
12.2259 KRW |
19,838,076.4550 ZIL |
12.3000 KRW |
12.0000 KRW |
12.4000 KRW |
12.0000 KRW |