Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
276.1478 KRW |
8,208,488.4961 ZRX |
277.0000 KRW |
271.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2023-07-11 |
269.5704 KRW |
9,653,521.5683 ZRX |
269.0000 KRW |
264.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2023-07-10 |
262.3812 KRW |
5,665,227.7455 ZRX |
266.0000 KRW |
257.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2023-07-09 |
268.1881 KRW |
4,565,648.7270 ZRX |
270.0000 KRW |
265.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2023-07-08 |
272.6848 KRW |
3,855,259.6475 ZRX |
279.0000 KRW |
266.0000 KRW |
279.0000 KRW |
270.0000 KRW |
| 2023-07-07 |
273.6773 KRW |
9,376,205.5324 ZRX |
274.0000 KRW |
269.0000 KRW |
279.0000 KRW |
279.0000 KRW |
| 2023-07-06 |
282.7660 KRW |
33,287,359.9334 ZRX |
298.0000 KRW |
272.0000 KRW |
298.0000 KRW |
276.0000 KRW |
| 2023-07-05 |
312.7623 KRW |
191,474,556.0480 ZRX |
284.0000 KRW |
283.0000 KRW |
337.0000 KRW |
294.0000 KRW |
| 2023-07-04 |
283.7997 KRW |
4,810,924.4525 ZRX |
289.0000 KRW |
278.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2023-07-03 |
285.5813 KRW |
3,885,505.2881 ZRX |
284.0000 KRW |
281.0000 KRW |
291.0000 KRW |
287.0000 KRW |
| 2023-07-02 |
284.4759 KRW |
5,806,105.1638 ZRX |
293.0000 KRW |
279.0000 KRW |
294.0000 KRW |
283.0000 KRW |
| 2023-07-01 |
283.1032 KRW |
5,391,632.8409 ZRX |
283.0000 KRW |
274.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2023-06-30 |
274.4322 KRW |
8,083,267.0089 ZRX |
268.0000 KRW |
257.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2023-06-29 |
263.4423 KRW |
5,486,775.3278 ZRX |
263.0000 KRW |
257.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2023-06-28 |
269.7385 KRW |
12,595,783.6277 ZRX |
289.0000 KRW |
255.0000 KRW |
289.0000 KRW |
261.0000 KRW |
| 2023-06-27 |
281.4408 KRW |
8,804,504.0768 ZRX |
285.0000 KRW |
275.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2023-06-26 |
275.3884 KRW |
14,848,079.9204 ZRX |
274.0000 KRW |
266.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2023-06-25 |
284.1287 KRW |
30,458,845.1621 ZRX |
274.0000 KRW |
273.0000 KRW |
295.0000 KRW |
276.0000 KRW |
| 2023-06-24 |
284.4798 KRW |
46,735,202.9032 ZRX |
268.0000 KRW |
265.0000 KRW |
302.0000 KRW |
272.0000 KRW |
| 2023-06-23 |
261.3461 KRW |
4,862,021.2845 ZRX |
252.0000 KRW |
251.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2023-06-22 |
255.2864 KRW |
4,132,160.8544 ZRX |
253.0000 KRW |
248.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2023-06-21 |
245.7400 KRW |
5,281,634.0020 ZRX |
241.0000 KRW |
239.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2023-06-20 |
234.9553 KRW |
3,197,300.3943 ZRX |
233.0000 KRW |
231.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-06-19 |
231.3101 KRW |
1,095,351.6833 ZRX |
228.0000 KRW |
227.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2023-06-18 |
232.6474 KRW |
1,648,707.5542 ZRX |
233.0000 KRW |
227.0000 KRW |
235.0000 KRW |
229.0000 KRW |
| 2023-06-17 |
232.9434 KRW |
2,242,109.0033 ZRX |
230.0000 KRW |
228.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-06-16 |
227.1008 KRW |
7,469,489.0152 ZRX |
226.0000 KRW |
221.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2023-06-15 |
220.9736 KRW |
3,142,733.0352 ZRX |
222.0000 KRW |
216.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-06-14 |
225.6918 KRW |
2,633,410.6747 ZRX |
229.0000 KRW |
218.0000 KRW |
233.0000 KRW |
223.0000 KRW |
| 2023-06-13 |
228.6353 KRW |
3,327,941.0260 ZRX |
227.0000 KRW |
224.0000 KRW |
233.0000 KRW |
227.0000 KRW |
| 2023-06-12 |
228.6007 KRW |
2,430,212.4936 ZRX |
233.0000 KRW |
224.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2023-06-11 |
230.4052 KRW |
2,369,440.9736 ZRX |
230.0000 KRW |
226.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-06-10 |
230.3424 KRW |
9,058,816.4677 ZRX |
262.0000 KRW |
210.0000 KRW |
263.0000 KRW |
232.0000 KRW |
| 2023-06-09 |
262.2079 KRW |
4,248,301.4321 ZRX |
265.0000 KRW |
259.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2023-06-08 |
265.1637 KRW |
3,608,199.2945 ZRX |
263.0000 KRW |
261.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2023-06-07 |
269.7540 KRW |
3,479,641.5862 ZRX |
276.0000 KRW |
263.0000 KRW |
276.0000 KRW |
264.0000 KRW |
| 2023-06-06 |
269.8867 KRW |
3,806,244.1016 ZRX |
272.0000 KRW |
263.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2023-06-05 |
278.2104 KRW |
7,290,686.7876 ZRX |
292.0000 KRW |
260.0000 KRW |
293.0000 KRW |
273.0000 KRW |
| 2023-06-04 |
292.5334 KRW |
2,821,025.7340 ZRX |
293.0000 KRW |
290.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-06-03 |
292.5568 KRW |
3,626,294.6400 ZRX |
293.0000 KRW |
290.0000 KRW |
300.0000 KRW |
293.0000 KRW |
| 2023-06-02 |
292.0537 KRW |
2,229,271.7732 ZRX |
292.0000 KRW |
288.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-06-01 |
295.6296 KRW |
2,126,590.3543 ZRX |
301.0000 KRW |
292.0000 KRW |
301.0000 KRW |
292.0000 KRW |
| 2023-05-31 |
298.5792 KRW |
3,486,335.3356 ZRX |
305.0000 KRW |
293.0000 KRW |
308.0000 KRW |
302.0000 KRW |
| 2023-05-30 |
303.5265 KRW |
2,255,257.7372 ZRX |
302.0000 KRW |
298.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2023-05-29 |
301.6078 KRW |
1,541,304.1232 ZRX |
303.0000 KRW |
298.0000 KRW |
305.0000 KRW |
300.0000 KRW |
| 2023-05-28 |
297.1143 KRW |
1,884,711.4860 ZRX |
293.0000 KRW |
292.0000 KRW |
307.0000 KRW |
306.0000 KRW |
| 2023-05-27 |
293.7479 KRW |
734,701.6142 ZRX |
293.0000 KRW |
291.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2023-05-26 |
291.1995 KRW |
1,344,950.7807 ZRX |
292.0000 KRW |
288.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-05-25 |
291.4231 KRW |
3,163,792.3909 ZRX |
297.0000 KRW |
288.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2023-05-24 |
298.5367 KRW |
4,491,729.2384 ZRX |
303.0000 KRW |
292.0000 KRW |
304.0000 KRW |
297.0000 KRW |