Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
643.5503 KRW |
2,866,883.6623 ZRX |
657.6000 KRW |
630.1000 KRW |
661.8000 KRW |
635.5000 KRW |
| 2025-01-26 |
689.2908 KRW |
18,197,646.2973 ZRX |
654.8000 KRW |
652.5000 KRW |
717.6000 KRW |
664.3000 KRW |
| 2025-01-25 |
649.9503 KRW |
3,992,203.7837 ZRX |
648.0000 KRW |
637.0000 KRW |
660.9000 KRW |
656.8000 KRW |
| 2025-01-24 |
661.3183 KRW |
6,926,451.6334 ZRX |
658.7000 KRW |
634.9000 KRW |
676.8000 KRW |
652.9000 KRW |
| 2025-01-23 |
645.8443 KRW |
6,662,686.7184 ZRX |
658.5000 KRW |
631.7000 KRW |
666.9000 KRW |
647.0000 KRW |
| 2025-01-22 |
676.6124 KRW |
6,465,590.9810 ZRX |
701.9000 KRW |
655.5000 KRW |
708.7000 KRW |
658.6000 KRW |
| 2025-01-21 |
691.9351 KRW |
7,728,179.7063 ZRX |
695.0000 KRW |
671.8000 KRW |
721.0000 KRW |
711.0000 KRW |
| 2025-01-20 |
704.5685 KRW |
14,287,587.3871 ZRX |
685.3000 KRW |
666.0000 KRW |
745.0000 KRW |
705.8000 KRW |
| 2025-01-19 |
733.9902 KRW |
13,999,116.0096 ZRX |
750.6000 KRW |
691.2000 KRW |
778.3000 KRW |
702.8000 KRW |
| 2025-01-18 |
766.3057 KRW |
13,469,107.7142 ZRX |
803.0000 KRW |
737.5000 KRW |
814.6000 KRW |
753.5000 KRW |
| 2025-01-17 |
781.1491 KRW |
15,005,373.7820 ZRX |
745.7000 KRW |
745.6000 KRW |
800.0000 KRW |
796.5000 KRW |
| 2025-01-16 |
750.5783 KRW |
9,177,369.7696 ZRX |
763.7000 KRW |
732.2000 KRW |
765.4000 KRW |
762.3000 KRW |
| 2025-01-15 |
730.7428 KRW |
8,376,537.1059 ZRX |
723.8000 KRW |
704.9000 KRW |
763.0000 KRW |
757.5000 KRW |
| 2025-01-14 |
711.8450 KRW |
5,712,384.2478 ZRX |
703.8000 KRW |
694.9000 KRW |
730.7000 KRW |
722.4000 KRW |
| 2025-01-13 |
699.2129 KRW |
11,656,001.9248 ZRX |
734.6000 KRW |
661.0000 KRW |
753.4000 KRW |
708.4000 KRW |
| 2025-01-12 |
749.6416 KRW |
6,448,283.8303 ZRX |
749.2000 KRW |
729.0000 KRW |
770.0000 KRW |
739.8000 KRW |
| 2025-01-11 |
757.9864 KRW |
10,215,876.0333 ZRX |
765.9000 KRW |
738.3000 KRW |
786.5000 KRW |
749.8000 KRW |
| 2025-01-10 |
743.0035 KRW |
13,830,660.4655 ZRX |
762.2000 KRW |
723.0000 KRW |
773.0000 KRW |
773.0000 KRW |
| 2025-01-09 |
748.0053 KRW |
21,988,598.7667 ZRX |
746.6000 KRW |
720.0000 KRW |
774.6000 KRW |
732.7000 KRW |
| 2025-01-08 |
711.7349 KRW |
14,882,024.9703 ZRX |
722.4000 KRW |
683.0000 KRW |
752.0000 KRW |
741.2000 KRW |
| 2025-01-07 |
761.7336 KRW |
11,518,368.4173 ZRX |
804.1000 KRW |
716.8000 KRW |
804.7000 KRW |
724.6000 KRW |
| 2025-01-06 |
795.7917 KRW |
9,898,328.9678 ZRX |
789.8000 KRW |
776.0000 KRW |
816.5000 KRW |
795.0000 KRW |
| 2025-01-05 |
785.0315 KRW |
10,043,552.0926 ZRX |
786.9000 KRW |
769.9000 KRW |
804.9000 KRW |
797.6000 KRW |
| 2025-01-04 |
802.4423 KRW |
28,250,690.2866 ZRX |
768.7000 KRW |
757.1000 KRW |
827.9000 KRW |
786.8000 KRW |
| 2025-01-03 |
739.5954 KRW |
8,011,681.1422 ZRX |
731.6000 KRW |
713.9000 KRW |
783.5000 KRW |
775.0000 KRW |
| 2025-01-02 |
734.8617 KRW |
24,587,444.4154 ZRX |
707.1000 KRW |
707.0000 KRW |
754.1000 KRW |
731.5000 KRW |
| 2025-01-01 |
693.7957 KRW |
12,766,462.5331 ZRX |
682.0000 KRW |
660.0000 KRW |
730.0000 KRW |
700.3000 KRW |
| 2024-12-31 |
679.4705 KRW |
6,127,294.3446 ZRX |
688.8000 KRW |
657.5000 KRW |
707.0000 KRW |
673.2000 KRW |
| 2024-12-30 |
695.3499 KRW |
9,474,445.6729 ZRX |
696.5000 KRW |
662.2000 KRW |
719.1000 KRW |
697.4000 KRW |
| 2024-12-29 |
719.6873 KRW |
7,002,219.5660 ZRX |
743.7000 KRW |
687.2000 KRW |
743.7000 KRW |
692.2000 KRW |
| 2024-12-28 |
731.9351 KRW |
10,440,964.6048 ZRX |
716.0000 KRW |
708.1000 KRW |
753.0000 KRW |
738.7000 KRW |
| 2024-12-27 |
714.4376 KRW |
8,417,314.0250 ZRX |
695.0000 KRW |
683.3000 KRW |
735.9000 KRW |
723.0000 KRW |
| 2024-12-26 |
719.3792 KRW |
9,480,601.7509 ZRX |
753.2000 KRW |
690.0000 KRW |
763.6000 KRW |
696.0000 KRW |
| 2024-12-25 |
782.9745 KRW |
24,012,367.6363 ZRX |
763.4000 KRW |
745.5000 KRW |
817.6000 KRW |
754.3000 KRW |
| 2024-12-24 |
743.3449 KRW |
19,956,787.5996 ZRX |
720.9000 KRW |
698.0000 KRW |
786.4000 KRW |
757.3000 KRW |
| 2024-12-23 |
688.1666 KRW |
9,708,731.1872 ZRX |
694.1000 KRW |
667.0000 KRW |
708.6000 KRW |
688.9000 KRW |
| 2024-12-22 |
693.4538 KRW |
12,443,341.5221 ZRX |
685.6000 KRW |
666.4000 KRW |
722.0000 KRW |
697.9000 KRW |
| 2024-12-21 |
719.4956 KRW |
18,234,516.6533 ZRX |
722.4000 KRW |
676.0000 KRW |
765.4000 KRW |
683.7000 KRW |
| 2024-12-20 |
684.5709 KRW |
38,521,526.2504 ZRX |
686.6000 KRW |
616.8000 KRW |
729.1000 KRW |
709.1000 KRW |
| 2024-12-19 |
721.0665 KRW |
16,912,626.4547 ZRX |
730.9000 KRW |
671.0000 KRW |
766.5000 KRW |
695.5000 KRW |
| 2024-12-18 |
783.7041 KRW |
16,211,623.3136 ZRX |
817.2000 KRW |
740.3000 KRW |
822.9000 KRW |
743.1000 KRW |
| 2024-12-17 |
846.0327 KRW |
14,360,624.8298 ZRX |
860.5000 KRW |
806.1000 KRW |
870.0000 KRW |
806.1000 KRW |
| 2024-12-16 |
873.2800 KRW |
16,122,045.7155 ZRX |
891.7000 KRW |
845.6000 KRW |
910.1000 KRW |
874.3000 KRW |
| 2024-12-15 |
873.9373 KRW |
14,180,957.8503 ZRX |
872.5000 KRW |
848.4000 KRW |
903.7000 KRW |
868.0000 KRW |
| 2024-12-14 |
906.7002 KRW |
17,114,156.0254 ZRX |
933.1000 KRW |
860.0000 KRW |
946.6000 KRW |
876.1000 KRW |
| 2024-12-13 |
938.5947 KRW |
47,816,683.0297 ZRX |
915.2000 KRW |
880.6000 KRW |
979.6000 KRW |
927.5000 KRW |
| 2024-12-12 |
922.0331 KRW |
29,155,384.9321 ZRX |
887.0000 KRW |
872.7000 KRW |
959.5000 KRW |
909.0000 KRW |
| 2024-12-11 |
822.4256 KRW |
23,392,017.3926 ZRX |
802.4000 KRW |
753.2000 KRW |
892.1000 KRW |
875.6000 KRW |
| 2024-12-10 |
814.0033 KRW |
46,159,555.5974 ZRX |
875.2000 KRW |
737.4000 KRW |
884.9000 KRW |
805.0000 KRW |
| 2024-12-09 |
945.3236 KRW |
52,077,338.8780 ZRX |
1,066.0000 KRW |
780.0000 KRW |
1,067.0000 KRW |
878.4000 KRW |