Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-01 |
22.3596 KRW |
42,534,499.8701 ZIL |
21.8000 KRW |
21.5000 KRW |
23.1000 KRW |
23.0000 KRW |
| 2018-12-31 |
22.1739 KRW |
57,475,310.0776 ZIL |
23.2000 KRW |
21.1000 KRW |
23.5000 KRW |
21.9000 KRW |
| 2018-12-30 |
23.2429 KRW |
99,536,489.4405 ZIL |
23.3000 KRW |
22.7000 KRW |
24.5000 KRW |
23.4000 KRW |
| 2018-12-29 |
23.3792 KRW |
155,346,016.5693 ZIL |
22.2000 KRW |
21.8000 KRW |
25.3000 KRW |
23.2000 KRW |
| 2018-12-28 |
20.3835 KRW |
53,930,472.8348 ZIL |
19.1000 KRW |
18.5000 KRW |
22.8000 KRW |
22.0000 KRW |
| 2018-12-27 |
20.1425 KRW |
38,495,730.2734 ZIL |
20.7000 KRW |
18.9000 KRW |
21.2000 KRW |
19.1000 KRW |
| 2018-12-26 |
20.5360 KRW |
57,678,245.0029 ZIL |
20.1000 KRW |
19.5000 KRW |
21.4000 KRW |
20.6000 KRW |
| 2018-12-25 |
20.1358 KRW |
79,159,480.6983 ZIL |
22.7000 KRW |
18.9000 KRW |
23.0000 KRW |
20.1000 KRW |
| 2018-12-24 |
23.5815 KRW |
103,518,908.9629 ZIL |
22.2000 KRW |
21.9000 KRW |
24.5000 KRW |
22.9000 KRW |
| 2018-12-23 |
21.9524 KRW |
127,999,432.9900 ZIL |
20.7000 KRW |
20.5000 KRW |
23.3000 KRW |
22.2000 KRW |
| 2018-12-22 |
19.6398 KRW |
49,459,899.8722 ZIL |
19.5000 KRW |
18.5000 KRW |
20.7000 KRW |
20.6000 KRW |
| 2018-12-21 |
19.9430 KRW |
167,752,367.8674 ZIL |
19.0000 KRW |
18.0000 KRW |
22.0000 KRW |
19.4000 KRW |
| 2018-12-20 |
18.4904 KRW |
68,799,926.2186 ZIL |
17.0000 KRW |
16.8000 KRW |
19.3000 KRW |
19.0000 KRW |
| 2018-12-19 |
18.0469 KRW |
73,891,770.6319 ZIL |
17.5000 KRW |
16.9000 KRW |
19.0000 KRW |
17.2000 KRW |
| 2018-12-18 |
16.5084 KRW |
41,729,190.0051 ZIL |
15.8000 KRW |
15.3000 KRW |
17.9000 KRW |
17.5000 KRW |
| 2018-12-17 |
15.1050 KRW |
23,941,836.7731 ZIL |
14.6000 KRW |
14.4000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2018-12-16 |
14.6934 KRW |
21,968,273.1486 ZIL |
14.4000 KRW |
14.3000 KRW |
15.1000 KRW |
14.6000 KRW |
| 2018-12-15 |
14.2852 KRW |
7,649,238.4912 ZIL |
14.4000 KRW |
14.0000 KRW |
14.6000 KRW |
14.3000 KRW |
| 2018-12-14 |
14.5841 KRW |
15,477,559.1968 ZIL |
14.8000 KRW |
14.0000 KRW |
15.0000 KRW |
14.4000 KRW |
| 2018-12-13 |
15.1801 KRW |
12,396,932.4388 ZIL |
15.6000 KRW |
14.6000 KRW |
15.8000 KRW |
14.8000 KRW |