Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
301.5943 KRW |
15,847,864.6920 ZRX |
295.0000 KRW |
288.0000 KRW |
316.0000 KRW |
309.0000 KRW |
| 2023-03-13 |
284.9535 KRW |
14,338,610.2766 ZRX |
284.0000 KRW |
272.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2023-03-12 |
264.2379 KRW |
5,832,177.8490 ZRX |
269.0000 KRW |
253.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2023-03-11 |
268.6639 KRW |
5,317,841.8531 ZRX |
273.0000 KRW |
257.0000 KRW |
283.0000 KRW |
267.0000 KRW |
| 2023-03-10 |
266.4776 KRW |
8,745,222.5755 ZRX |
271.0000 KRW |
255.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2023-03-09 |
284.7234 KRW |
8,067,119.7154 ZRX |
289.0000 KRW |
267.0000 KRW |
294.0000 KRW |
268.0000 KRW |
| 2023-03-08 |
298.3240 KRW |
8,093,245.1013 ZRX |
310.0000 KRW |
285.0000 KRW |
311.0000 KRW |
289.0000 KRW |
| 2023-03-07 |
311.2519 KRW |
9,249,591.6645 ZRX |
319.0000 KRW |
301.0000 KRW |
323.0000 KRW |
311.0000 KRW |
| 2023-03-06 |
314.2356 KRW |
6,361,852.8956 ZRX |
318.0000 KRW |
307.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2023-03-05 |
321.7341 KRW |
5,873,354.6926 ZRX |
321.0000 KRW |
315.0000 KRW |
328.0000 KRW |
318.0000 KRW |
| 2023-03-04 |
327.9898 KRW |
9,297,022.3665 ZRX |
335.0000 KRW |
315.0000 KRW |
337.0000 KRW |
320.0000 KRW |
| 2023-03-03 |
335.0673 KRW |
30,635,711.0821 ZRX |
366.0000 KRW |
321.0000 KRW |
366.0000 KRW |
333.0000 KRW |
| 2023-03-02 |
383.3369 KRW |
94,538,711.0821 ZRX |
399.0000 KRW |
361.0000 KRW |
406.0000 KRW |
364.0000 KRW |
| 2023-03-01 |
403.3110 KRW |
372,011,485.8318 ZRX |
341.0000 KRW |
336.0000 KRW |
428.0000 KRW |
407.0000 KRW |
| 2023-02-28 |
350.2888 KRW |
10,983,939.0756 ZRX |
348.0000 KRW |
342.0000 KRW |
360.0000 KRW |
343.0000 KRW |
| 2023-02-27 |
349.0606 KRW |
11,913,763.6859 ZRX |
358.0000 KRW |
341.0000 KRW |
358.0000 KRW |
347.0000 KRW |
| 2023-02-26 |
352.0786 KRW |
16,209,681.6206 ZRX |
365.0000 KRW |
347.0000 KRW |
365.0000 KRW |
358.0000 KRW |
| 2023-02-25 |
376.0926 KRW |
118,541,905.8616 ZRX |
358.0000 KRW |
337.0000 KRW |
407.0000 KRW |
363.0000 KRW |
| 2023-02-24 |
360.3256 KRW |
40,484,537.9500 ZRX |
364.0000 KRW |
344.0000 KRW |
376.0000 KRW |
355.0000 KRW |
| 2023-02-23 |
367.4833 KRW |
110,223,994.8066 ZRX |
344.0000 KRW |
344.0000 KRW |
383.0000 KRW |
365.0000 KRW |
| 2023-02-22 |
338.1803 KRW |
12,929,638.8950 ZRX |
347.0000 KRW |
328.0000 KRW |
352.0000 KRW |
343.0000 KRW |
| 2023-02-21 |
349.4762 KRW |
25,113,734.6528 ZRX |
356.0000 KRW |
340.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2023-02-20 |
351.0239 KRW |
71,075,280.8997 ZRX |
331.0000 KRW |
328.0000 KRW |
371.0000 KRW |
357.0000 KRW |
| 2023-02-19 |
331.2115 KRW |
8,814,864.1187 ZRX |
335.0000 KRW |
323.0000 KRW |
338.0000 KRW |
332.0000 KRW |
| 2023-02-18 |
335.3459 KRW |
7,619,200.8978 ZRX |
337.0000 KRW |
328.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2023-02-17 |
329.2763 KRW |
18,562,328.9538 ZRX |
312.0000 KRW |
309.0000 KRW |
341.0000 KRW |
338.0000 KRW |
| 2023-02-16 |
324.5378 KRW |
14,149,330.6637 ZRX |
326.0000 KRW |
311.0000 KRW |
332.0000 KRW |
312.0000 KRW |
| 2023-02-15 |
312.7775 KRW |
32,122,507.4044 ZRX |
303.0000 KRW |
302.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2023-02-14 |
292.7137 KRW |
4,695,879.9847 ZRX |
292.0000 KRW |
285.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2023-02-13 |
291.9030 KRW |
6,660,273.2793 ZRX |
304.0000 KRW |
281.0000 KRW |
306.0000 KRW |
288.0000 KRW |