Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
328.0739 KRW |
4,667,387.0310 ZRX |
333.0000 KRW |
321.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-05-02 |
327.6624 KRW |
3,382,774.4964 ZRX |
332.0000 KRW |
323.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2023-05-01 |
336.5955 KRW |
3,398,362.0194 ZRX |
344.0000 KRW |
329.0000 KRW |
346.0000 KRW |
332.0000 KRW |
| 2023-04-30 |
346.4434 KRW |
2,182,657.4153 ZRX |
351.0000 KRW |
341.0000 KRW |
351.0000 KRW |
344.0000 KRW |
| 2023-04-29 |
348.9182 KRW |
2,912,768.3577 ZRX |
351.0000 KRW |
346.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2023-04-28 |
354.9264 KRW |
12,634,479.8764 ZRX |
355.0000 KRW |
342.0000 KRW |
362.0000 KRW |
350.0000 KRW |
| 2023-04-27 |
354.0607 KRW |
17,561,962.7033 ZRX |
345.0000 KRW |
343.0000 KRW |
362.0000 KRW |
354.0000 KRW |
| 2023-04-26 |
351.3734 KRW |
11,840,521.3743 ZRX |
351.0000 KRW |
329.0000 KRW |
364.0000 KRW |
344.0000 KRW |
| 2023-04-25 |
339.9172 KRW |
4,959,759.7798 ZRX |
344.0000 KRW |
331.0000 KRW |
354.0000 KRW |
352.0000 KRW |
| 2023-04-24 |
345.2369 KRW |
6,990,522.2531 ZRX |
349.0000 KRW |
336.0000 KRW |
356.0000 KRW |
345.0000 KRW |
| 2023-04-23 |
355.2028 KRW |
9,984,463.2029 ZRX |
356.0000 KRW |
345.0000 KRW |
365.0000 KRW |
348.0000 KRW |
| 2023-04-22 |
349.3527 KRW |
27,796,684.9713 ZRX |
341.0000 KRW |
340.0000 KRW |
363.0000 KRW |
355.0000 KRW |
| 2023-04-21 |
350.9217 KRW |
12,759,122.2809 ZRX |
355.0000 KRW |
336.0000 KRW |
359.0000 KRW |
340.0000 KRW |
| 2023-04-20 |
363.4464 KRW |
14,957,720.8837 ZRX |
369.0000 KRW |
349.0000 KRW |
376.0000 KRW |
355.0000 KRW |
| 2023-04-19 |
376.6578 KRW |
14,469,811.9569 ZRX |
398.0000 KRW |
362.0000 KRW |
398.0000 KRW |
367.0000 KRW |
| 2023-04-18 |
392.6007 KRW |
15,509,923.9011 ZRX |
385.0000 KRW |
380.0000 KRW |
405.0000 KRW |
398.0000 KRW |
| 2023-04-17 |
395.9326 KRW |
28,626,858.9388 ZRX |
399.0000 KRW |
381.0000 KRW |
411.0000 KRW |
385.0000 KRW |
| 2023-04-16 |
403.6436 KRW |
93,635,243.2649 ZRX |
387.0000 KRW |
386.0000 KRW |
420.0000 KRW |
398.0000 KRW |
| 2023-04-15 |
387.0886 KRW |
16,007,466.2585 ZRX |
391.0000 KRW |
381.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2023-04-14 |
392.0327 KRW |
74,777,772.2890 ZRX |
369.0000 KRW |
366.0000 KRW |
405.0000 KRW |
392.0000 KRW |
| 2023-04-13 |
366.3845 KRW |
5,718,024.1464 ZRX |
368.0000 KRW |
360.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2023-04-12 |
367.3033 KRW |
10,733,894.2638 ZRX |
379.0000 KRW |
361.0000 KRW |
380.0000 KRW |
368.0000 KRW |
| 2023-04-11 |
375.6657 KRW |
10,110,646.5032 ZRX |
378.0000 KRW |
369.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2023-04-10 |
368.5801 KRW |
15,603,521.7478 ZRX |
380.0000 KRW |
360.0000 KRW |
381.0000 KRW |
379.0000 KRW |
| 2023-04-09 |
372.3872 KRW |
21,883,586.6192 ZRX |
370.0000 KRW |
357.0000 KRW |
384.0000 KRW |
384.0000 KRW |
| 2023-04-08 |
376.8302 KRW |
21,998,399.6292 ZRX |
385.0000 KRW |
364.0000 KRW |
393.0000 KRW |
370.0000 KRW |
| 2023-04-07 |
401.8844 KRW |
56,906,371.3351 ZRX |
401.0000 KRW |
381.0000 KRW |
420.0000 KRW |
386.0000 KRW |
| 2023-04-06 |
406.7711 KRW |
51,687,012.6606 ZRX |
423.0000 KRW |
388.0000 KRW |
435.0000 KRW |
400.0000 KRW |
| 2023-04-05 |
470.7737 KRW |
385,692,482.8842 ZRX |
439.0000 KRW |
420.0000 KRW |
512.0000 KRW |
427.0000 KRW |
| 2023-04-04 |
438.6216 KRW |
504,688,469.1708 ZRX |
387.0000 KRW |
366.0000 KRW |
484.0000 KRW |
438.0000 KRW |