Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
20.0827 KRW |
83,954,202.1065 ZIL |
21.3000 KRW |
19.5000 KRW |
21.4000 KRW |
20.0000 KRW |
| 2019-07-01 |
21.0009 KRW |
85,724,949.7142 ZIL |
20.8000 KRW |
20.0000 KRW |
22.0000 KRW |
21.3000 KRW |
| 2019-06-30 |
21.6417 KRW |
82,732,117.5802 ZIL |
21.6000 KRW |
20.5000 KRW |
22.4000 KRW |
20.8000 KRW |
| 2019-06-29 |
21.0616 KRW |
76,957,622.8486 ZIL |
20.9000 KRW |
20.3000 KRW |
22.5000 KRW |
21.9000 KRW |
| 2019-06-28 |
20.6079 KRW |
89,180,027.5168 ZIL |
20.4000 KRW |
20.1000 KRW |
21.0000 KRW |
21.0000 KRW |
| 2019-06-27 |
21.5643 KRW |
143,460,998.8022 ZIL |
22.8000 KRW |
20.0000 KRW |
23.2000 KRW |
20.4000 KRW |
| 2019-06-26 |
24.0251 KRW |
219,604,935.3433 ZIL |
24.0000 KRW |
22.0000 KRW |
24.9000 KRW |
22.8000 KRW |
| 2019-06-25 |
23.9902 KRW |
106,506,469.6822 ZIL |
23.9000 KRW |
23.6000 KRW |
24.4000 KRW |
24.0000 KRW |
| 2019-06-24 |
23.7503 KRW |
75,641,860.1310 ZIL |
23.8000 KRW |
23.3000 KRW |
24.3000 KRW |
23.8000 KRW |
| 2019-06-23 |
24.1097 KRW |
80,209,118.6854 ZIL |
23.8000 KRW |
23.4000 KRW |
24.7000 KRW |
23.7000 KRW |
| 2019-06-22 |
23.6924 KRW |
126,140,044.8883 ZIL |
23.5000 KRW |
22.9000 KRW |
24.5000 KRW |
23.8000 KRW |
| 2019-06-21 |
24.5012 KRW |
92,337,209.9808 ZIL |
25.4000 KRW |
23.7000 KRW |
25.5000 KRW |
23.8000 KRW |
| 2019-06-20 |
25.8672 KRW |
146,953,458.8569 ZIL |
27.0000 KRW |
24.7000 KRW |
27.2000 KRW |
25.4000 KRW |
| 2019-06-19 |
27.3661 KRW |
159,687,207.3032 ZIL |
27.7000 KRW |
26.6000 KRW |
28.3000 KRW |
27.0000 KRW |
| 2019-06-18 |
28.7104 KRW |
256,512,346.3523 ZIL |
30.1000 KRW |
27.2000 KRW |
30.5000 KRW |
27.6000 KRW |
| 2019-06-17 |
30.6321 KRW |
200,897,495.7204 ZIL |
29.6000 KRW |
29.2000 KRW |
32.0000 KRW |
30.1000 KRW |
| 2019-06-16 |
28.0895 KRW |
136,744,330.8886 ZIL |
27.3000 KRW |
26.6000 KRW |
30.1000 KRW |
29.6000 KRW |
| 2019-06-15 |
27.3059 KRW |
73,544,345.5191 ZIL |
27.7000 KRW |
26.7000 KRW |
27.7000 KRW |
27.3000 KRW |
| 2019-06-14 |
27.8094 KRW |
234,553,140.5744 ZIL |
27.5000 KRW |
26.4000 KRW |
29.2000 KRW |
27.7000 KRW |
| 2019-06-13 |
27.9752 KRW |
99,037,996.0335 ZIL |
28.8000 KRW |
27.1000 KRW |
29.2000 KRW |
27.4000 KRW |
| 2019-06-12 |
28.7141 KRW |
67,293,161.7952 ZIL |
29.7000 KRW |
28.1000 KRW |
29.8000 KRW |
28.8000 KRW |
| 2019-06-11 |
29.9680 KRW |
126,515,814.8312 ZIL |
29.6000 KRW |
28.5000 KRW |
31.5000 KRW |
29.8000 KRW |
| 2019-06-10 |
28.2529 KRW |
66,550,078.0331 ZIL |
27.7000 KRW |
26.9000 KRW |
29.6000 KRW |
29.5000 KRW |
| 2019-06-09 |
28.8008 KRW |
76,728,782.6325 ZIL |
30.1000 KRW |
27.1000 KRW |
30.2000 KRW |
27.8000 KRW |
| 2019-06-08 |
30.4634 KRW |
116,800,778.7383 ZIL |
31.3000 KRW |
28.8000 KRW |
31.6000 KRW |
29.8000 KRW |
| 2019-06-07 |
30.9877 KRW |
471,132,324.3097 ZIL |
28.2000 KRW |
27.7000 KRW |
35.8000 KRW |
30.8000 KRW |
| 2019-06-06 |
27.0411 KRW |
172,321,053.1414 ZIL |
26.3000 KRW |
25.4000 KRW |
29.0000 KRW |
28.6000 KRW |
| 2019-06-05 |
27.1029 KRW |
349,137,254.0761 ZIL |
27.2000 KRW |
25.5000 KRW |
29.0000 KRW |
26.7000 KRW |
| 2019-06-04 |
28.8048 KRW |
508,134,450.5059 ZIL |
25.6000 KRW |
24.3000 KRW |
32.0000 KRW |
27.3000 KRW |
| 2019-06-03 |
26.1625 KRW |
51,489,739.4504 ZIL |
26.6000 KRW |
25.0000 KRW |
27.7000 KRW |
26.0000 KRW |
| 2019-06-02 |
25.8965 KRW |
31,376,885.9264 ZIL |
25.4000 KRW |
25.2000 KRW |
26.5000 KRW |
26.5000 KRW |
| 2019-06-01 |
25.7096 KRW |
38,863,757.0207 ZIL |
25.8000 KRW |
25.0000 KRW |
26.9000 KRW |
25.0000 KRW |
| 2019-05-31 |
26.6037 KRW |
173,299,897.8827 ZIL |
25.0000 KRW |
23.8000 KRW |
29.4000 KRW |
25.6000 KRW |
| 2019-05-30 |
26.3350 KRW |
66,362,819.5169 ZIL |
26.4000 KRW |
24.3000 KRW |
27.5000 KRW |
24.9000 KRW |
| 2019-05-29 |
26.7043 KRW |
84,830,236.5115 ZIL |
27.4000 KRW |
25.5000 KRW |
28.4000 KRW |
26.5000 KRW |
| 2019-05-28 |
27.5676 KRW |
195,490,765.9992 ZIL |
25.6000 KRW |
25.3000 KRW |
30.4000 KRW |
27.3000 KRW |
| 2019-05-27 |
25.5956 KRW |
53,167,675.4559 ZIL |
24.9000 KRW |
24.8000 KRW |
26.9000 KRW |
25.5000 KRW |
| 2019-05-26 |
25.0711 KRW |
49,073,863.0985 ZIL |
25.6000 KRW |
24.0000 KRW |
26.0000 KRW |
24.9000 KRW |
| 2019-05-25 |
25.0487 KRW |
26,738,685.1490 ZIL |
25.0000 KRW |
24.5000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2019-05-24 |
25.4665 KRW |
47,603,888.0108 ZIL |
25.7000 KRW |
24.8000 KRW |
26.3000 KRW |
24.8000 KRW |
| 2019-05-23 |
25.6073 KRW |
52,644,636.1684 ZIL |
26.2000 KRW |
24.1000 KRW |
27.0000 KRW |
25.7000 KRW |
| 2019-05-22 |
26.3778 KRW |
147,372,094.8912 ZIL |
25.1000 KRW |
24.6000 KRW |
28.5000 KRW |
26.3000 KRW |
| 2019-05-21 |
24.4763 KRW |
290,278,091.7949 ZIL |
21.2000 KRW |
21.1000 KRW |
27.6000 KRW |
25.1000 KRW |
| 2019-05-20 |
21.0124 KRW |
19,187,654.1234 ZIL |
21.4000 KRW |
20.1000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2019-05-19 |
21.4639 KRW |
17,333,457.3871 ZIL |
21.0000 KRW |
20.8000 KRW |
21.8000 KRW |
21.4000 KRW |
| 2019-05-18 |
21.2626 KRW |
30,532,618.1683 ZIL |
21.2000 KRW |
20.6000 KRW |
22.0000 KRW |
21.0000 KRW |
| 2019-05-17 |
20.8117 KRW |
53,711,948.5483 ZIL |
23.0000 KRW |
19.8000 KRW |
23.3000 KRW |
21.2000 KRW |
| 2019-05-16 |
23.9812 KRW |
115,717,797.1804 ZIL |
24.1000 KRW |
21.5000 KRW |
25.9000 KRW |
22.7000 KRW |
| 2019-05-15 |
22.7611 KRW |
100,197,603.9396 ZIL |
21.7000 KRW |
21.4000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2019-05-14 |
20.5930 KRW |
81,114,603.6289 ZIL |
19.4000 KRW |
19.4000 KRW |
21.7000 KRW |
21.6000 KRW |