Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-12-12 |
15.2584 KRW |
15,183,592.2152 ZIL |
15.1000 KRW |
14.4000 KRW |
16.0000 KRW |
15.7000 KRW |
| 2018-12-11 |
15.0775 KRW |
20,576,481.2391 ZIL |
15.3000 KRW |
14.7000 KRW |
16.4000 KRW |
15.2000 KRW |
| 2018-12-10 |
15.4518 KRW |
19,898,834.7736 ZIL |
15.9000 KRW |
14.8000 KRW |
16.1000 KRW |
15.2000 KRW |
| 2018-12-09 |
15.5579 KRW |
15,933,866.2721 ZIL |
15.1000 KRW |
14.8000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2018-12-08 |
15.5133 KRW |
18,550,405.7355 ZIL |
15.5000 KRW |
14.4000 KRW |
16.4000 KRW |
15.5000 KRW |
| 2018-12-07 |
15.0023 KRW |
47,139,283.1219 ZIL |
15.2000 KRW |
14.0000 KRW |
16.5000 KRW |
15.5000 KRW |
| 2018-12-06 |
16.9067 KRW |
46,721,504.9136 ZIL |
17.5000 KRW |
15.2000 KRW |
18.0000 KRW |
15.4000 KRW |
| 2018-12-05 |
18.1089 KRW |
35,323,794.1412 ZIL |
18.8000 KRW |
17.3000 KRW |
18.9000 KRW |
17.5000 KRW |
| 2018-12-04 |
18.6585 KRW |
60,595,808.9509 ZIL |
18.6000 KRW |
17.7000 KRW |
19.4000 KRW |
18.6000 KRW |
| 2018-12-03 |
18.9714 KRW |
88,565,949.4266 ZIL |
20.0000 KRW |
18.0000 KRW |
20.2000 KRW |
18.4000 KRW |
| 2018-12-02 |
20.4906 KRW |
77,531,698.0199 ZIL |
20.3000 KRW |
19.8000 KRW |
21.5000 KRW |
20.1000 KRW |
| 2018-12-01 |
20.1725 KRW |
89,770,041.0618 ZIL |
20.0000 KRW |
19.1000 KRW |
21.1000 KRW |
20.5000 KRW |
| 2018-11-30 |
19.8594 KRW |
175,437,644.7005 ZIL |
21.8000 KRW |
18.1000 KRW |
22.0000 KRW |
20.0000 KRW |
| 2018-11-29 |
23.6197 KRW |
721,982,224.2413 ZIL |
22.4000 KRW |
20.7000 KRW |
28.3000 KRW |
21.6000 KRW |
| 2018-11-28 |
20.8467 KRW |
335,227,087.2688 ZIL |
21.3000 KRW |
18.9000 KRW |
22.9000 KRW |
22.2000 KRW |
| 2018-11-27 |
18.4276 KRW |
264,105,106.0845 ZIL |
16.1000 KRW |
15.7000 KRW |
21.4000 KRW |
20.7000 KRW |
| 2018-11-26 |
16.7843 KRW |
107,976,963.1439 ZIL |
16.9000 KRW |
15.0000 KRW |
18.2000 KRW |
16.0000 KRW |
| 2018-11-25 |
16.0007 KRW |
40,301,086.7590 ZIL |
17.0000 KRW |
14.5000 KRW |
17.5000 KRW |
16.9000 KRW |
| 2018-11-24 |
18.4541 KRW |
30,282,105.5544 ZIL |
19.2000 KRW |
16.4000 KRW |
19.7000 KRW |
17.0000 KRW |
| 2018-11-23 |
19.0582 KRW |
39,455,418.7182 ZIL |
19.6000 KRW |
18.3000 KRW |
20.1000 KRW |
19.2000 KRW |
| 2018-11-22 |
20.9310 KRW |
40,011,990.6795 ZIL |
21.1000 KRW |
19.7000 KRW |
22.7000 KRW |
19.8000 KRW |
| 2018-11-21 |
20.6649 KRW |
36,194,638.9121 ZIL |
20.2000 KRW |
19.1000 KRW |
22.2000 KRW |
20.9000 KRW |
| 2018-11-20 |
21.3038 KRW |
84,687,352.6793 ZIL |
24.3000 KRW |
18.1000 KRW |
25.2000 KRW |
19.9000 KRW |
| 2018-11-19 |
26.7099 KRW |
64,327,813.4331 ZIL |
30.3000 KRW |
24.0000 KRW |
30.3000 KRW |
24.2000 KRW |
| 2018-11-18 |
30.4827 KRW |
16,405,474.3020 ZIL |
30.5000 KRW |
30.1000 KRW |
31.1000 KRW |
30.3000 KRW |
| 2018-11-17 |
30.0999 KRW |
20,793,920.4964 ZIL |
30.3000 KRW |
29.6000 KRW |
30.7000 KRW |
30.6000 KRW |
| 2018-11-16 |
30.9081 KRW |
41,998,698.5637 ZIL |
31.8000 KRW |
29.7000 KRW |
32.4000 KRW |
30.0000 KRW |