Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
53.1567 KRW |
675,194,497.7381 ZIL |
51.1100 KRW |
49.6000 KRW |
56.0000 KRW |
53.3700 KRW |
| 2024-03-27 |
51.9579 KRW |
262,880,609.8274 ZIL |
53.5200 KRW |
49.9600 KRW |
54.1000 KRW |
50.9800 KRW |
| 2024-03-26 |
53.0818 KRW |
399,401,867.2676 ZIL |
51.1200 KRW |
50.9600 KRW |
54.5100 KRW |
53.2600 KRW |
| 2024-03-25 |
49.7037 KRW |
164,740,156.8708 ZIL |
48.8500 KRW |
48.0200 KRW |
51.4000 KRW |
51.2000 KRW |
| 2024-03-24 |
47.8307 KRW |
147,764,644.5400 ZIL |
47.8000 KRW |
46.8100 KRW |
48.9900 KRW |
48.9000 KRW |
| 2024-03-23 |
48.3218 KRW |
65,395,765.7627 ZIL |
48.2700 KRW |
47.3400 KRW |
49.1800 KRW |
48.2000 KRW |
| 2024-03-22 |
48.6595 KRW |
162,538,778.8138 ZIL |
49.1000 KRW |
46.7800 KRW |
50.4800 KRW |
48.0000 KRW |
| 2024-03-21 |
49.3945 KRW |
169,777,299.5599 ZIL |
50.0700 KRW |
47.9100 KRW |
50.5000 KRW |
49.1200 KRW |
| 2024-03-20 |
47.0055 KRW |
219,449,410.6513 ZIL |
45.9500 KRW |
43.4600 KRW |
50.1700 KRW |
50.0000 KRW |
| 2024-03-19 |
44.7232 KRW |
409,532,096.8043 ZIL |
46.5500 KRW |
41.2000 KRW |
48.5600 KRW |
45.0800 KRW |
| 2024-03-18 |
48.0633 KRW |
148,049,563.0173 ZIL |
49.7200 KRW |
46.0700 KRW |
49.9700 KRW |
46.6300 KRW |
| 2024-03-17 |
47.6969 KRW |
271,265,511.6064 ZIL |
48.6500 KRW |
44.5900 KRW |
50.2000 KRW |
49.7700 KRW |
| 2024-03-16 |
51.5011 KRW |
222,516,133.7010 ZIL |
53.6400 KRW |
48.0000 KRW |
54.1800 KRW |
48.5200 KRW |
| 2024-03-15 |
54.2521 KRW |
693,130,605.5712 ZIL |
56.6100 KRW |
49.1100 KRW |
59.4300 KRW |
53.2900 KRW |
| 2024-03-14 |
57.1664 KRW |
777,508,964.4617 ZIL |
57.6000 KRW |
53.0000 KRW |
59.8900 KRW |
55.7500 KRW |
| 2024-03-13 |
59.3413 KRW |
2,710,925,633.6411 ZIL |
53.4000 KRW |
52.3600 KRW |
63.3700 KRW |
57.5000 KRW |
| 2024-03-12 |
51.6833 KRW |
321,569,397.1796 ZIL |
52.6100 KRW |
49.3000 KRW |
53.2700 KRW |
52.8100 KRW |
| 2024-03-11 |
50.6834 KRW |
470,946,514.0408 ZIL |
51.0000 KRW |
47.5300 KRW |
52.8800 KRW |
52.2700 KRW |
| 2024-03-10 |
50.5753 KRW |
520,413,647.7361 ZIL |
49.3500 KRW |
48.3700 KRW |
53.2500 KRW |
50.3700 KRW |
| 2024-03-09 |
49.4734 KRW |
274,393,090.6692 ZIL |
49.2700 KRW |
48.4000 KRW |
50.6900 KRW |
49.2200 KRW |
| 2024-03-08 |
48.8285 KRW |
387,336,369.3890 ZIL |
49.8600 KRW |
46.6700 KRW |
50.4500 KRW |
49.1100 KRW |
| 2024-03-07 |
49.6344 KRW |
983,755,191.7024 ZIL |
51.7900 KRW |
47.7400 KRW |
51.9500 KRW |
49.6700 KRW |
| 2024-03-06 |
50.5424 KRW |
5,261,404,069.3141 ZIL |
43.3200 KRW |
42.7500 KRW |
56.2500 KRW |
51.3700 KRW |
| 2024-03-05 |
48.2624 KRW |
1,934,109,935.0132 ZIL |
45.2400 KRW |
39.3900 KRW |
53.5500 KRW |
42.2000 KRW |
| 2024-03-04 |
44.9886 KRW |
824,026,169.1994 ZIL |
42.2400 KRW |
41.4100 KRW |
46.7200 KRW |
45.3400 KRW |
| 2024-03-03 |
41.9796 KRW |
316,848,160.0177 ZIL |
43.6400 KRW |
39.1100 KRW |
44.2500 KRW |
42.1500 KRW |
| 2024-03-02 |
41.9625 KRW |
461,880,103.0006 ZIL |
40.8700 KRW |
40.7500 KRW |
43.3500 KRW |
43.1600 KRW |
| 2024-03-01 |
39.9057 KRW |
245,930,238.2128 ZIL |
39.1200 KRW |
39.0000 KRW |
40.6200 KRW |
40.5500 KRW |
| 2024-02-29 |
39.3954 KRW |
445,056,400.4814 ZIL |
38.4000 KRW |
37.4800 KRW |
40.9300 KRW |
39.0800 KRW |
| 2024-02-28 |
38.5955 KRW |
1,541,221,713.1003 ZIL |
36.1000 KRW |
35.7200 KRW |
41.4200 KRW |
38.1400 KRW |
| 2024-02-27 |
36.6342 KRW |
684,893,659.9681 ZIL |
35.6000 KRW |
35.0200 KRW |
37.7700 KRW |
36.1300 KRW |
| 2024-02-26 |
35.1768 KRW |
473,751,489.4324 ZIL |
35.3700 KRW |
33.3200 KRW |
36.6900 KRW |
35.6600 KRW |
| 2024-02-25 |
34.0215 KRW |
245,729,110.5361 ZIL |
33.1700 KRW |
32.1000 KRW |
35.9900 KRW |
35.0300 KRW |
| 2024-02-24 |
32.8335 KRW |
177,911,298.6830 ZIL |
32.1900 KRW |
31.5500 KRW |
33.6500 KRW |
33.3000 KRW |
| 2024-02-23 |
32.2161 KRW |
105,480,817.2964 ZIL |
32.6500 KRW |
31.6200 KRW |
32.8700 KRW |
32.3000 KRW |
| 2024-02-22 |
32.1950 KRW |
129,299,116.4605 ZIL |
31.9900 KRW |
31.4000 KRW |
32.8800 KRW |
32.7000 KRW |
| 2024-02-21 |
33.0068 KRW |
458,238,026.5823 ZIL |
32.4900 KRW |
31.1600 KRW |
34.1000 KRW |
31.9000 KRW |
| 2024-02-20 |
33.0023 KRW |
192,049,683.3684 ZIL |
33.6800 KRW |
31.6500 KRW |
33.9400 KRW |
32.5300 KRW |
| 2024-02-19 |
32.8733 KRW |
167,480,356.5330 ZIL |
32.7000 KRW |
32.3600 KRW |
33.7500 KRW |
33.7400 KRW |
| 2024-02-18 |
31.8678 KRW |
82,735,943.4430 ZIL |
31.6300 KRW |
31.1900 KRW |
32.8000 KRW |
32.6000 KRW |
| 2024-02-17 |
31.3347 KRW |
108,704,064.0692 ZIL |
32.0100 KRW |
30.3700 KRW |
32.2000 KRW |
31.5800 KRW |
| 2024-02-16 |
31.7832 KRW |
182,077,262.3409 ZIL |
31.3100 KRW |
30.9000 KRW |
32.5000 KRW |
31.9500 KRW |
| 2024-02-15 |
31.1842 KRW |
340,729,133.3999 ZIL |
29.7000 KRW |
29.5100 KRW |
32.5000 KRW |
31.0000 KRW |
| 2024-02-14 |
29.2812 KRW |
85,483,806.3519 ZIL |
28.8000 KRW |
28.4400 KRW |
29.8000 KRW |
29.7000 KRW |
| 2024-02-13 |
28.7994 KRW |
76,972,638.3455 ZIL |
28.9000 KRW |
28.2000 KRW |
29.2000 KRW |
28.8000 KRW |
| 2024-02-12 |
28.5266 KRW |
67,890,629.6189 ZIL |
28.4900 KRW |
28.0400 KRW |
29.0800 KRW |
29.0500 KRW |
| 2024-02-11 |
28.6242 KRW |
61,477,313.3993 ZIL |
28.4100 KRW |
28.3200 KRW |
28.9700 KRW |
28.4000 KRW |
| 2024-02-10 |
28.4128 KRW |
48,623,405.2635 ZIL |
28.6400 KRW |
27.8300 KRW |
28.8700 KRW |
28.5400 KRW |
| 2024-02-09 |
28.2981 KRW |
74,831,810.4974 ZIL |
27.8400 KRW |
27.8400 KRW |
28.7900 KRW |
28.6500 KRW |
| 2024-02-08 |
27.7873 KRW |
50,247,731.8927 ZIL |
27.6000 KRW |
27.5600 KRW |
28.0600 KRW |
28.0300 KRW |