Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
595.6140 KRW |
38,951,527.1289 ZRX |
581.3000 KRW |
569.0000 KRW |
613.4000 KRW |
597.5000 KRW |
| 2024-11-20 |
589.9040 KRW |
21,541,722.6493 ZRX |
611.6000 KRW |
569.7000 KRW |
611.7000 KRW |
581.6000 KRW |
| 2024-11-19 |
626.8011 KRW |
59,447,942.1641 ZRX |
667.5000 KRW |
592.7000 KRW |
667.5000 KRW |
594.4000 KRW |
| 2024-11-18 |
650.8912 KRW |
288,385,515.0528 ZRX |
518.8000 KRW |
513.8000 KRW |
758.7000 KRW |
642.2000 KRW |
| 2024-11-17 |
538.3102 KRW |
10,366,979.3107 ZRX |
565.0000 KRW |
507.5000 KRW |
565.2000 KRW |
511.5000 KRW |
| 2024-11-16 |
536.2142 KRW |
11,453,719.4483 ZRX |
505.2000 KRW |
502.5000 KRW |
572.7000 KRW |
563.6000 KRW |
| 2024-11-15 |
490.7713 KRW |
7,074,798.8331 ZRX |
485.5000 KRW |
472.1000 KRW |
508.5000 KRW |
505.7000 KRW |
| 2024-11-14 |
504.9370 KRW |
7,452,929.3781 ZRX |
511.4000 KRW |
487.5000 KRW |
525.2000 KRW |
495.6000 KRW |
| 2024-11-13 |
532.3853 KRW |
16,800,464.3207 ZRX |
542.1000 KRW |
492.0000 KRW |
578.0000 KRW |
508.6000 KRW |
| 2024-11-12 |
536.0945 KRW |
24,410,982.0845 ZRX |
540.4000 KRW |
496.0000 KRW |
569.9000 KRW |
545.0000 KRW |
| 2024-11-11 |
513.9459 KRW |
14,383,658.0908 ZRX |
499.9000 KRW |
488.0000 KRW |
532.8000 KRW |
529.0000 KRW |
| 2024-11-10 |
495.8138 KRW |
9,987,375.9379 ZRX |
478.8000 KRW |
471.5000 KRW |
511.6000 KRW |
508.3000 KRW |
| 2024-11-09 |
463.6070 KRW |
5,348,887.0039 ZRX |
466.8000 KRW |
456.7000 KRW |
471.1000 KRW |
470.0000 KRW |
| 2024-11-08 |
455.4882 KRW |
4,969,935.9739 ZRX |
456.4000 KRW |
445.6000 KRW |
465.5000 KRW |
462.9000 KRW |
| 2024-11-07 |
448.5052 KRW |
5,099,578.1045 ZRX |
447.9000 KRW |
436.6000 KRW |
460.0000 KRW |
454.6000 KRW |
| 2024-11-06 |
429.5747 KRW |
5,202,838.0514 ZRX |
407.6000 KRW |
406.5000 KRW |
443.8000 KRW |
443.2000 KRW |
| 2024-11-05 |
398.3225 KRW |
3,527,434.9465 ZRX |
388.8000 KRW |
386.4000 KRW |
412.2000 KRW |
409.1000 KRW |
| 2024-11-04 |
396.1698 KRW |
2,568,736.6276 ZRX |
405.7000 KRW |
380.1000 KRW |
410.6000 KRW |
387.5000 KRW |
| 2024-11-03 |
407.4685 KRW |
3,355,062.0324 ZRX |
422.9000 KRW |
391.1000 KRW |
424.3000 KRW |
408.7000 KRW |
| 2024-11-02 |
428.9978 KRW |
1,792,410.0268 ZRX |
434.9000 KRW |
420.3000 KRW |
441.4000 KRW |
424.1000 KRW |
| 2024-11-01 |
439.0500 KRW |
3,532,355.9169 ZRX |
443.8000 KRW |
426.1000 KRW |
452.8000 KRW |
433.7000 KRW |
| 2024-10-31 |
457.6513 KRW |
3,449,008.3881 ZRX |
471.4000 KRW |
441.0000 KRW |
473.1000 KRW |
443.0000 KRW |
| 2024-10-30 |
464.5121 KRW |
3,194,176.2368 ZRX |
469.0000 KRW |
453.0000 KRW |
479.5000 KRW |
474.5000 KRW |
| 2024-10-29 |
460.0635 KRW |
5,780,087.3349 ZRX |
447.0000 KRW |
444.9000 KRW |
471.9000 KRW |
468.9000 KRW |
| 2024-10-28 |
438.5626 KRW |
5,107,963.1015 ZRX |
448.6000 KRW |
426.5000 KRW |
450.2000 KRW |
448.0000 KRW |
| 2024-10-27 |
452.2342 KRW |
6,994,853.4292 ZRX |
443.4000 KRW |
439.1000 KRW |
464.9000 KRW |
451.7000 KRW |
| 2024-10-26 |
447.4683 KRW |
6,366,114.8471 ZRX |
450.2000 KRW |
436.8000 KRW |
455.0000 KRW |
446.1000 KRW |
| 2024-10-25 |
489.3674 KRW |
41,912,633.9599 ZRX |
471.4000 KRW |
470.1000 KRW |
505.8000 KRW |
480.0000 KRW |
| 2024-10-24 |
470.2559 KRW |
4,325,105.4716 ZRX |
468.6000 KRW |
454.6000 KRW |
489.0000 KRW |
474.9000 KRW |
| 2024-10-23 |
474.0618 KRW |
7,425,093.8463 ZRX |
484.4000 KRW |
459.8000 KRW |
489.5000 KRW |
467.5000 KRW |
| 2024-10-22 |
482.6629 KRW |
34,018,497.2082 ZRX |
490.4000 KRW |
468.9000 KRW |
491.6000 KRW |
481.6000 KRW |
| 2024-10-21 |
509.4388 KRW |
70,697,286.9825 ZRX |
483.0000 KRW |
476.5000 KRW |
533.9000 KRW |
491.4000 KRW |
| 2024-10-20 |
467.7152 KRW |
5,390,440.2604 ZRX |
458.1000 KRW |
451.2000 KRW |
484.7000 KRW |
483.7000 KRW |
| 2024-10-19 |
459.3764 KRW |
3,855,372.4126 ZRX |
458.3000 KRW |
452.6000 KRW |
464.9000 KRW |
457.7000 KRW |
| 2024-10-18 |
447.8734 KRW |
8,559,471.3172 ZRX |
435.0000 KRW |
433.0000 KRW |
458.4000 KRW |
452.6000 KRW |
| 2024-10-17 |
438.3517 KRW |
3,048,950.8779 ZRX |
444.5000 KRW |
424.0000 KRW |
450.3000 KRW |
434.4000 KRW |
| 2024-10-16 |
449.8311 KRW |
2,790,912.8392 ZRX |
454.6000 KRW |
443.8000 KRW |
454.6000 KRW |
446.4000 KRW |
| 2024-10-15 |
448.1074 KRW |
5,247,407.2654 ZRX |
451.0000 KRW |
436.5000 KRW |
458.6000 KRW |
451.9000 KRW |
| 2024-10-14 |
443.3932 KRW |
3,209,929.7451 ZRX |
438.2000 KRW |
432.6000 KRW |
451.5000 KRW |
451.4000 KRW |
| 2024-10-13 |
438.6770 KRW |
5,003,936.5918 ZRX |
435.8000 KRW |
429.0000 KRW |
443.2000 KRW |
433.3000 KRW |
| 2024-10-12 |
434.7117 KRW |
2,829,010.7890 ZRX |
427.6000 KRW |
426.8000 KRW |
441.0000 KRW |
435.3000 KRW |
| 2024-10-11 |
419.4275 KRW |
2,647,329.6039 ZRX |
413.6000 KRW |
411.0000 KRW |
429.7000 KRW |
426.5000 KRW |
| 2024-10-10 |
411.1403 KRW |
2,442,530.2115 ZRX |
418.2000 KRW |
399.9000 KRW |
420.9000 KRW |
410.0000 KRW |
| 2024-10-09 |
420.3379 KRW |
2,829,734.7590 ZRX |
421.3000 KRW |
407.1000 KRW |
430.5000 KRW |
413.3000 KRW |
| 2024-10-08 |
423.9785 KRW |
2,690,079.0696 ZRX |
425.5000 KRW |
417.0000 KRW |
432.7000 KRW |
423.2000 KRW |
| 2024-10-07 |
434.6695 KRW |
3,609,967.2956 ZRX |
436.5000 KRW |
425.0000 KRW |
440.9000 KRW |
431.8000 KRW |
| 2024-10-06 |
426.0182 KRW |
3,632,267.9134 ZRX |
420.6000 KRW |
415.0000 KRW |
435.9000 KRW |
431.4000 KRW |
| 2024-10-05 |
424.7639 KRW |
2,739,754.3011 ZRX |
424.5000 KRW |
412.8000 KRW |
430.2000 KRW |
412.8000 KRW |
| 2024-10-04 |
413.7282 KRW |
5,436,026.7219 ZRX |
401.4000 KRW |
397.7000 KRW |
423.7000 KRW |
423.0000 KRW |
| 2024-10-03 |
398.6360 KRW |
5,346,367.6294 ZRX |
408.0000 KRW |
388.2000 KRW |
413.2000 KRW |
394.9000 KRW |