Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
379.1439 KRW |
103,056,105.9742 ZRX |
377.0000 KRW |
356.0000 KRW |
402.0000 KRW |
387.0000 KRW |
| 2023-04-02 |
417.5544 KRW |
117,193,092.3256 ZRX |
411.0000 KRW |
376.0000 KRW |
448.0000 KRW |
379.0000 KRW |
| 2023-04-01 |
454.9139 KRW |
703,675,935.6017 ZRX |
390.0000 KRW |
379.0000 KRW |
494.0000 KRW |
412.0000 KRW |
| 2023-03-31 |
384.9941 KRW |
450,539,026.2250 ZRX |
306.0000 KRW |
306.0000 KRW |
424.0000 KRW |
408.0000 KRW |
| 2023-03-30 |
309.4500 KRW |
13,558,794.6907 ZRX |
314.0000 KRW |
299.0000 KRW |
318.0000 KRW |
306.0000 KRW |
| 2023-03-29 |
312.7560 KRW |
43,637,057.7483 ZRX |
293.0000 KRW |
290.0000 KRW |
323.0000 KRW |
313.0000 KRW |
| 2023-03-28 |
286.7393 KRW |
6,463,441.7393 ZRX |
288.0000 KRW |
280.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2023-03-27 |
293.4089 KRW |
6,183,471.7535 ZRX |
305.0000 KRW |
281.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2023-03-26 |
304.7458 KRW |
4,556,874.3155 ZRX |
301.0000 KRW |
299.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2023-03-25 |
302.8647 KRW |
4,214,229.9839 ZRX |
307.0000 KRW |
298.0000 KRW |
309.0000 KRW |
301.0000 KRW |
| 2023-03-24 |
306.9209 KRW |
3,813,624.3474 ZRX |
313.0000 KRW |
301.0000 KRW |
313.0000 KRW |
307.0000 KRW |
| 2023-03-23 |
303.6483 KRW |
5,652,517.0288 ZRX |
303.0000 KRW |
295.0000 KRW |
314.0000 KRW |
312.0000 KRW |
| 2023-03-22 |
306.9528 KRW |
9,109,168.2175 ZRX |
315.0000 KRW |
294.0000 KRW |
315.0000 KRW |
301.0000 KRW |
| 2023-03-21 |
310.7986 KRW |
11,599,166.4947 ZRX |
315.0000 KRW |
300.0000 KRW |
319.0000 KRW |
314.0000 KRW |
| 2023-03-20 |
324.7759 KRW |
15,180,643.7045 ZRX |
333.0000 KRW |
314.0000 KRW |
335.0000 KRW |
316.0000 KRW |
| 2023-03-19 |
325.1651 KRW |
50,518,562.8986 ZRX |
309.0000 KRW |
308.0000 KRW |
336.0000 KRW |
335.0000 KRW |
| 2023-03-18 |
316.6433 KRW |
9,575,241.8987 ZRX |
317.0000 KRW |
306.0000 KRW |
323.0000 KRW |
309.0000 KRW |
| 2023-03-17 |
303.8837 KRW |
11,034,572.1425 ZRX |
296.0000 KRW |
295.0000 KRW |
314.0000 KRW |
314.0000 KRW |
| 2023-03-16 |
291.6671 KRW |
7,918,661.9738 ZRX |
291.0000 KRW |
286.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-03-15 |
305.1639 KRW |
12,655,365.0756 ZRX |
311.0000 KRW |
285.0000 KRW |
317.0000 KRW |
291.0000 KRW |