Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
259.4180 KRW |
4,727,915.5264 ZRX |
264.0000 KRW |
256.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2023-09-29 |
265.9148 KRW |
9,413,359.8680 ZRX |
264.0000 KRW |
261.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2023-09-28 |
256.6397 KRW |
8,119,067.9658 ZRX |
253.0000 KRW |
251.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2023-09-27 |
251.9609 KRW |
8,782,102.2934 ZRX |
248.0000 KRW |
246.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2023-09-26 |
246.6004 KRW |
3,693,875.1485 ZRX |
248.0000 KRW |
244.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2023-09-25 |
246.9005 KRW |
6,207,470.8462 ZRX |
250.0000 KRW |
244.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2023-09-24 |
252.7685 KRW |
7,936,018.0362 ZRX |
258.0000 KRW |
249.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2023-09-23 |
255.5972 KRW |
7,719,725.7377 ZRX |
253.0000 KRW |
251.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2023-09-22 |
251.3163 KRW |
9,294,166.5555 ZRX |
250.0000 KRW |
248.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2023-09-21 |
257.5419 KRW |
49,637,364.0677 ZRX |
247.0000 KRW |
242.0000 KRW |
272.0000 KRW |
249.0000 KRW |
| 2023-09-20 |
241.5104 KRW |
11,167,234.7713 ZRX |
246.0000 KRW |
237.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2023-09-19 |
243.3149 KRW |
5,541,982.6279 ZRX |
242.0000 KRW |
239.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2023-09-18 |
245.7797 KRW |
3,991,492.1213 ZRX |
242.0000 KRW |
238.0000 KRW |
253.0000 KRW |
244.0000 KRW |
| 2023-09-17 |
247.5700 KRW |
8,030,817.0427 ZRX |
258.0000 KRW |
240.0000 KRW |
258.0000 KRW |
241.0000 KRW |
| 2023-09-16 |
256.4273 KRW |
16,686,740.8812 ZRX |
256.0000 KRW |
249.0000 KRW |
265.0000 KRW |
257.0000 KRW |
| 2023-09-15 |
248.7961 KRW |
18,797,662.1061 ZRX |
241.0000 KRW |
239.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2023-09-14 |
239.3006 KRW |
9,335,731.8047 ZRX |
236.0000 KRW |
233.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2023-09-13 |
230.7308 KRW |
8,154,534.0584 ZRX |
224.0000 KRW |
223.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2023-09-12 |
225.5649 KRW |
14,685,897.4531 ZRX |
217.0000 KRW |
215.0000 KRW |
233.0000 KRW |
224.0000 KRW |
| 2023-09-11 |
221.2463 KRW |
6,266,557.9818 ZRX |
227.0000 KRW |
213.0000 KRW |
229.0000 KRW |
217.0000 KRW |
| 2023-09-10 |
228.6771 KRW |
6,343,911.8593 ZRX |
233.0000 KRW |
225.0000 KRW |
235.0000 KRW |
227.0000 KRW |
| 2023-09-09 |
232.9113 KRW |
6,029,612.8767 ZRX |
238.0000 KRW |
229.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2023-09-08 |
236.6927 KRW |
13,589,909.6954 ZRX |
231.0000 KRW |
230.0000 KRW |
244.0000 KRW |
238.0000 KRW |
| 2023-09-07 |
230.8885 KRW |
6,717,234.2104 ZRX |
237.0000 KRW |
225.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2023-09-06 |
238.1170 KRW |
6,454,407.1421 ZRX |
241.0000 KRW |
233.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2023-09-05 |
235.2689 KRW |
14,169,424.1014 ZRX |
229.0000 KRW |
227.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2023-09-04 |
232.5327 KRW |
33,119,495.0390 ZRX |
224.0000 KRW |
223.0000 KRW |
244.0000 KRW |
227.0000 KRW |
| 2023-09-03 |
226.7157 KRW |
9,156,820.3484 ZRX |
225.0000 KRW |
221.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2023-09-02 |
220.8473 KRW |
3,417,613.1869 ZRX |
223.0000 KRW |
219.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2023-09-01 |
223.8576 KRW |
2,528,204.6738 ZRX |
226.0000 KRW |
221.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2023-08-31 |
230.5262 KRW |
4,196,249.4713 ZRX |
237.0000 KRW |
224.0000 KRW |
238.0000 KRW |
227.0000 KRW |
| 2023-08-30 |
237.9370 KRW |
3,426,566.0478 ZRX |
242.0000 KRW |
234.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2023-08-29 |
233.3585 KRW |
7,118,585.4492 ZRX |
231.0000 KRW |
225.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2023-08-28 |
231.3762 KRW |
7,136,583.5173 ZRX |
234.0000 KRW |
225.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2023-08-27 |
232.3923 KRW |
1,638,012.3132 ZRX |
233.0000 KRW |
230.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2023-08-26 |
234.7345 KRW |
2,235,784.5805 ZRX |
235.0000 KRW |
232.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-08-25 |
233.2899 KRW |
2,973,705.3437 ZRX |
236.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-08-24 |
237.6204 KRW |
2,432,976.5375 ZRX |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2023-08-23 |
238.1171 KRW |
3,646,257.0903 ZRX |
237.0000 KRW |
233.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-08-22 |
235.2977 KRW |
3,947,961.6048 ZRX |
239.0000 KRW |
229.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-08-21 |
241.3509 KRW |
4,983,670.0705 ZRX |
246.0000 KRW |
235.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2023-08-20 |
246.0147 KRW |
4,308,517.3885 ZRX |
246.0000 KRW |
242.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2023-08-19 |
243.2278 KRW |
5,133,889.5725 ZRX |
239.0000 KRW |
238.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2023-08-18 |
235.2417 KRW |
9,277,222.7696 ZRX |
237.0000 KRW |
230.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2023-08-17 |
247.2811 KRW |
14,141,756.7109 ZRX |
260.0000 KRW |
213.0000 KRW |
265.0000 KRW |
237.0000 KRW |
| 2023-08-16 |
272.2991 KRW |
18,081,257.3350 ZRX |
284.0000 KRW |
258.0000 KRW |
285.0000 KRW |
260.0000 KRW |
| 2023-08-15 |
292.4419 KRW |
10,649,090.8114 ZRX |
301.0000 KRW |
280.0000 KRW |
301.0000 KRW |
285.0000 KRW |
| 2023-08-14 |
298.5147 KRW |
14,697,679.6829 ZRX |
294.0000 KRW |
290.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2023-08-13 |
291.3838 KRW |
6,355,985.2636 ZRX |
291.0000 KRW |
287.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2023-08-12 |
286.3261 KRW |
4,972,287.6640 ZRX |
285.0000 KRW |
282.0000 KRW |
293.0000 KRW |
292.0000 KRW |