Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
20.2563 KRW |
46,136,151.6466 ZIL |
20.5000 KRW |
19.8000 KRW |
20.8000 KRW |
20.0000 KRW |
| 2019-02-20 |
20.1849 KRW |
51,058,832.3842 ZIL |
20.4000 KRW |
19.7000 KRW |
20.6000 KRW |
20.4000 KRW |
| 2019-02-19 |
20.9636 KRW |
297,340,952.2526 ZIL |
19.8000 KRW |
19.2000 KRW |
22.8000 KRW |
20.5000 KRW |
| 2019-02-18 |
19.7447 KRW |
80,717,098.8021 ZIL |
19.3000 KRW |
19.1000 KRW |
20.1000 KRW |
19.6000 KRW |
| 2019-02-17 |
19.1697 KRW |
58,542,980.0691 ZIL |
19.0000 KRW |
18.8000 KRW |
19.6000 KRW |
19.4000 KRW |
| 2019-02-16 |
19.0375 KRW |
46,614,120.0203 ZIL |
18.7000 KRW |
18.6000 KRW |
19.6000 KRW |
19.3000 KRW |
| 2019-02-15 |
18.7773 KRW |
24,985,880.2112 ZIL |
18.6000 KRW |
18.6000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2019-02-14 |
18.7182 KRW |
18,470,392.4326 ZIL |
18.7000 KRW |
18.5000 KRW |
18.9000 KRW |
18.6000 KRW |
| 2019-02-13 |
18.6935 KRW |
17,574,240.0623 ZIL |
18.8000 KRW |
18.5000 KRW |
18.9000 KRW |
18.7000 KRW |
| 2019-02-12 |
18.6370 KRW |
33,917,380.9953 ZIL |
18.7000 KRW |
18.4000 KRW |
19.0000 KRW |
18.8000 KRW |
| 2019-02-11 |
18.6364 KRW |
20,130,395.5129 ZIL |
19.1000 KRW |
18.4000 KRW |
19.2000 KRW |
18.7000 KRW |
| 2019-02-10 |
18.6554 KRW |
38,106,472.3654 ZIL |
19.0000 KRW |
18.1000 KRW |
19.2000 KRW |
19.1000 KRW |
| 2019-02-09 |
19.2491 KRW |
41,418,348.5738 ZIL |
19.4000 KRW |
18.9000 KRW |
19.6000 KRW |
19.1000 KRW |
| 2019-02-08 |
19.0477 KRW |
73,124,790.4149 ZIL |
18.8000 KRW |
18.2000 KRW |
19.9000 KRW |
19.5000 KRW |
| 2019-02-07 |
18.6076 KRW |
56,448,028.6781 ZIL |
18.4000 KRW |
18.1000 KRW |
19.1000 KRW |
18.8000 KRW |
| 2019-02-06 |
18.4113 KRW |
85,498,670.6239 ZIL |
19.4000 KRW |
17.9000 KRW |
19.5000 KRW |
18.4000 KRW |
| 2019-02-05 |
19.5674 KRW |
59,766,018.9415 ZIL |
19.6000 KRW |
19.2000 KRW |
20.0000 KRW |
19.4000 KRW |
| 2019-02-04 |
19.6230 KRW |
50,802,713.3462 ZIL |
19.4000 KRW |
19.2000 KRW |
20.0000 KRW |
19.6000 KRW |
| 2019-02-03 |
19.7299 KRW |
31,917,052.3837 ZIL |
20.2000 KRW |
19.1000 KRW |
20.2000 KRW |
19.4000 KRW |
| 2019-02-02 |
19.9215 KRW |
35,951,738.7683 ZIL |
20.1000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2019-02-01 |
19.9307 KRW |
51,625,100.6893 ZIL |
20.3000 KRW |
19.3000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2019-01-31 |
20.9863 KRW |
135,770,255.9152 ZIL |
22.3000 KRW |
19.9000 KRW |
22.4000 KRW |
20.2000 KRW |
| 2019-01-30 |
22.5432 KRW |
96,230,479.5717 ZIL |
22.8000 KRW |
22.0000 KRW |
23.1000 KRW |
22.5000 KRW |
| 2019-01-29 |
22.3034 KRW |
133,736,804.2201 ZIL |
23.3000 KRW |
21.4000 KRW |
23.6000 KRW |
22.9000 KRW |
| 2019-01-28 |
23.1660 KRW |
244,643,291.5099 ZIL |
25.5000 KRW |
21.3000 KRW |
25.6000 KRW |
23.3000 KRW |
| 2019-01-27 |
25.4792 KRW |
241,767,955.5693 ZIL |
24.6000 KRW |
23.5000 KRW |
26.6000 KRW |
25.4000 KRW |
| 2019-01-26 |
24.4321 KRW |
39,937,719.9398 ZIL |
24.2000 KRW |
24.1000 KRW |
24.8000 KRW |
24.6000 KRW |
| 2019-01-25 |
23.9503 KRW |
42,283,675.8542 ZIL |
24.5000 KRW |
23.5000 KRW |
24.6000 KRW |
24.2000 KRW |
| 2019-01-24 |
24.3272 KRW |
58,851,003.4884 ZIL |
24.5000 KRW |
23.7000 KRW |
25.0000 KRW |
24.6000 KRW |
| 2019-01-23 |
24.9722 KRW |
64,661,191.0006 ZIL |
25.6000 KRW |
24.4000 KRW |
25.7000 KRW |
24.4000 KRW |
| 2019-01-21 |
23.4879 KRW |
19,212,708.8071 ZIL |
24.0000 KRW |
23.1000 KRW |
24.1000 KRW |
23.4000 KRW |
| 2019-01-20 |
23.8144 KRW |
58,921,732.8760 ZIL |
24.8000 KRW |
22.8000 KRW |
25.1000 KRW |
23.9000 KRW |
| 2019-01-19 |
24.8368 KRW |
53,086,548.4800 ZIL |
24.4000 KRW |
24.2000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2019-01-18 |
24.5526 KRW |
65,103,209.0350 ZIL |
25.3000 KRW |
23.5000 KRW |
25.3000 KRW |
24.3000 KRW |
| 2019-01-17 |
25.0744 KRW |
87,762,615.1019 ZIL |
26.0000 KRW |
24.2000 KRW |
26.1000 KRW |
25.1000 KRW |
| 2019-01-16 |
25.2680 KRW |
132,570,964.6648 ZIL |
24.5000 KRW |
23.8000 KRW |
26.4000 KRW |
26.0000 KRW |
| 2019-01-15 |
23.1072 KRW |
84,042,422.0414 ZIL |
22.9000 KRW |
22.4000 KRW |
24.6000 KRW |
24.4000 KRW |
| 2019-01-14 |
21.7212 KRW |
77,986,865.8643 ZIL |
20.7000 KRW |
20.5000 KRW |
23.3000 KRW |
22.9000 KRW |
| 2019-01-13 |
21.6277 KRW |
42,771,337.3144 ZIL |
22.9000 KRW |
20.4000 KRW |
23.0000 KRW |
20.6000 KRW |
| 2019-01-12 |
22.7077 KRW |
34,486,921.9234 ZIL |
22.7000 KRW |
22.2000 KRW |
23.2000 KRW |
22.9000 KRW |
| 2019-01-11 |
22.5077 KRW |
76,686,173.4084 ZIL |
22.8000 KRW |
21.5000 KRW |
23.7000 KRW |
22.6000 KRW |
| 2019-01-10 |
25.1562 KRW |
298,448,969.1236 ZIL |
26.8000 KRW |
22.3000 KRW |
28.1000 KRW |
23.1000 KRW |
| 2019-01-09 |
27.2690 KRW |
172,793,386.0459 ZIL |
26.5000 KRW |
26.3000 KRW |
28.3000 KRW |
26.9000 KRW |
| 2019-01-08 |
26.0264 KRW |
184,066,553.1126 ZIL |
25.1000 KRW |
24.4000 KRW |
27.4000 KRW |
26.5000 KRW |
| 2019-01-07 |
24.5163 KRW |
65,421,029.0747 ZIL |
24.0000 KRW |
24.0000 KRW |
25.0000 KRW |
24.9000 KRW |
| 2019-01-06 |
23.5772 KRW |
68,947,908.3193 ZIL |
22.9000 KRW |
22.5000 KRW |
24.6000 KRW |
24.0000 KRW |
| 2019-01-05 |
23.0025 KRW |
44,148,667.8151 ZIL |
23.1000 KRW |
22.6000 KRW |
23.5000 KRW |
22.9000 KRW |
| 2019-01-04 |
22.7773 KRW |
50,376,558.1466 ZIL |
22.4000 KRW |
22.0000 KRW |
23.6000 KRW |
23.0000 KRW |
| 2019-01-03 |
22.3959 KRW |
37,568,010.2833 ZIL |
23.0000 KRW |
21.9000 KRW |
23.0000 KRW |
22.2000 KRW |
| 2019-01-02 |
22.8867 KRW |
34,576,016.9602 ZIL |
23.0000 KRW |
22.5000 KRW |
23.3000 KRW |
23.1000 KRW |