Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
298.9290 KRW |
3,475,373.2740 ZRX |
296.0000 KRW |
292.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2023-05-22 |
294.0685 KRW |
1,805,180.6761 ZRX |
296.0000 KRW |
290.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2023-05-21 |
299.9518 KRW |
1,845,497.6840 ZRX |
306.0000 KRW |
293.0000 KRW |
307.0000 KRW |
297.0000 KRW |
| 2023-05-20 |
305.3378 KRW |
738,316.7425 ZRX |
308.0000 KRW |
303.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2023-05-19 |
306.5597 KRW |
1,778,493.9341 ZRX |
308.0000 KRW |
304.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2023-05-18 |
309.0518 KRW |
2,188,859.5086 ZRX |
311.0000 KRW |
302.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2023-05-17 |
306.3395 KRW |
4,780,019.0752 ZRX |
309.0000 KRW |
299.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2023-05-16 |
305.1872 KRW |
8,208,898.5465 ZRX |
300.0000 KRW |
298.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2023-05-15 |
300.3883 KRW |
3,364,209.7286 ZRX |
302.0000 KRW |
296.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2023-05-14 |
296.0782 KRW |
2,117,206.7092 ZRX |
294.0000 KRW |
290.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2023-05-13 |
293.5735 KRW |
1,843,055.8816 ZRX |
297.0000 KRW |
291.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2023-05-12 |
287.6455 KRW |
3,973,421.9601 ZRX |
291.0000 KRW |
282.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2023-05-11 |
295.1959 KRW |
4,889,519.3345 ZRX |
304.0000 KRW |
288.0000 KRW |
304.0000 KRW |
291.0000 KRW |
| 2023-05-10 |
303.8793 KRW |
22,941,519.0699 ZRX |
296.0000 KRW |
291.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2023-05-09 |
296.4938 KRW |
10,443,956.6338 ZRX |
290.0000 KRW |
289.0000 KRW |
303.0000 KRW |
294.0000 KRW |
| 2023-05-08 |
299.1521 KRW |
9,207,016.4096 ZRX |
318.0000 KRW |
281.0000 KRW |
321.0000 KRW |
291.0000 KRW |
| 2023-05-07 |
322.0072 KRW |
2,232,861.2400 ZRX |
322.0000 KRW |
318.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2023-05-06 |
325.5351 KRW |
5,289,075.9053 ZRX |
335.0000 KRW |
318.0000 KRW |
338.0000 KRW |
322.0000 KRW |
| 2023-05-05 |
330.0135 KRW |
3,131,998.1242 ZRX |
330.0000 KRW |
324.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2023-05-04 |
331.7945 KRW |
3,218,411.3989 ZRX |
334.0000 KRW |
327.0000 KRW |
336.0000 KRW |
328.0000 KRW |