Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
219.1826 KRW |
1,617,851.8034 ZRX |
218.0000 KRW |
218.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2022-12-23 |
217.3460 KRW |
2,028,084.8558 ZRX |
217.0000 KRW |
216.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2022-12-22 |
216.6000 KRW |
3,285,155.5066 ZRX |
221.0000 KRW |
210.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2022-12-21 |
219.7408 KRW |
4,106,441.5505 ZRX |
220.0000 KRW |
216.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2022-12-20 |
214.2668 KRW |
4,486,274.0201 ZRX |
208.0000 KRW |
207.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2022-12-19 |
215.5865 KRW |
4,384,391.2143 ZRX |
222.0000 KRW |
205.0000 KRW |
226.0000 KRW |
208.0000 KRW |
| 2022-12-18 |
221.1743 KRW |
2,177,862.6380 ZRX |
223.0000 KRW |
217.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2022-12-17 |
219.2609 KRW |
5,210,474.3077 ZRX |
223.0000 KRW |
212.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2022-12-16 |
237.4805 KRW |
7,135,634.4059 ZRX |
247.0000 KRW |
220.0000 KRW |
249.0000 KRW |
222.0000 KRW |
| 2022-12-15 |
251.4771 KRW |
8,045,901.6927 ZRX |
250.0000 KRW |
245.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2022-12-14 |
252.2574 KRW |
5,536,799.0529 ZRX |
251.0000 KRW |
249.0000 KRW |
256.0000 KRW |
250.0000 KRW |
| 2022-12-13 |
246.2511 KRW |
7,661,928.7797 ZRX |
252.0000 KRW |
237.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2022-12-12 |
251.5400 KRW |
7,559,574.3453 ZRX |
259.0000 KRW |
246.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2022-12-11 |
263.5486 KRW |
23,381,266.8026 ZRX |
257.0000 KRW |
255.0000 KRW |
272.0000 KRW |
260.0000 KRW |
| 2022-12-10 |
259.7535 KRW |
15,648,934.3177 ZRX |
253.0000 KRW |
251.0000 KRW |
270.0000 KRW |
257.0000 KRW |
| 2022-12-09 |
252.2872 KRW |
3,200,628.2669 ZRX |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2022-12-08 |
246.8997 KRW |
4,266,942.4971 ZRX |
246.0000 KRW |
243.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2022-12-07 |
247.9793 KRW |
5,388,704.6725 ZRX |
258.0000 KRW |
243.0000 KRW |
259.0000 KRW |
246.0000 KRW |
| 2022-12-06 |
256.4094 KRW |
2,581,054.5842 ZRX |
256.0000 KRW |
254.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2022-12-05 |
259.3913 KRW |
6,043,317.8695 ZRX |
262.0000 KRW |
253.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2022-12-04 |
261.2371 KRW |
10,187,207.4972 ZRX |
258.0000 KRW |
256.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2022-12-03 |
257.1798 KRW |
4,974,633.1757 ZRX |
258.0000 KRW |
254.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2022-12-02 |
254.4444 KRW |
11,727,209.2454 ZRX |
262.0000 KRW |
249.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2022-12-01 |
262.0246 KRW |
11,526,550.5007 ZRX |
269.0000 KRW |
258.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2022-11-30 |
273.8901 KRW |
113,514,058.7875 ZRX |
254.0000 KRW |
254.0000 KRW |
292.0000 KRW |
268.0000 KRW |
| 2022-11-29 |
254.8435 KRW |
5,174,018.8297 ZRX |
253.0000 KRW |
251.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2022-11-28 |
254.8521 KRW |
12,113,637.4254 ZRX |
261.0000 KRW |
249.0000 KRW |
263.0000 KRW |
254.0000 KRW |
| 2022-11-27 |
276.9184 KRW |
69,148,099.4984 ZRX |
265.0000 KRW |
258.0000 KRW |
300.0000 KRW |
261.0000 KRW |
| 2022-11-26 |
265.6755 KRW |
3,206,658.5322 ZRX |
266.0000 KRW |
261.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2022-11-25 |
266.1654 KRW |
7,318,460.0229 ZRX |
274.0000 KRW |
261.0000 KRW |
275.0000 KRW |
266.0000 KRW |
| 2022-11-24 |
285.0962 KRW |
46,680,715.7177 ZRX |
276.0000 KRW |
269.0000 KRW |
304.0000 KRW |
272.0000 KRW |
| 2022-11-23 |
268.4665 KRW |
5,531,521.4191 ZRX |
267.0000 KRW |
263.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2022-11-22 |
254.8483 KRW |
7,245,105.9004 ZRX |
254.0000 KRW |
244.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2022-11-21 |
255.4563 KRW |
26,507,012.6947 ZRX |
247.0000 KRW |
241.0000 KRW |
272.0000 KRW |
254.0000 KRW |
| 2022-11-20 |
269.1115 KRW |
43,790,668.8337 ZRX |
262.0000 KRW |
246.0000 KRW |
294.0000 KRW |
247.0000 KRW |
| 2022-11-19 |
255.8737 KRW |
14,281,314.2817 ZRX |
251.0000 KRW |
248.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2022-11-18 |
248.8852 KRW |
4,246,342.2568 ZRX |
246.0000 KRW |
246.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2022-11-17 |
245.1661 KRW |
3,656,594.2100 ZRX |
248.0000 KRW |
241.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2022-11-16 |
248.7176 KRW |
8,029,306.7198 ZRX |
252.0000 KRW |
240.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2022-11-15 |
253.5304 KRW |
29,552,519.8985 ZRX |
242.0000 KRW |
237.0000 KRW |
268.0000 KRW |
253.0000 KRW |
| 2022-11-14 |
234.5735 KRW |
15,077,463.2304 ZRX |
237.0000 KRW |
217.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2022-11-13 |
245.6689 KRW |
14,714,896.7083 ZRX |
246.0000 KRW |
231.0000 KRW |
268.0000 KRW |
237.0000 KRW |
| 2022-11-12 |
251.3547 KRW |
4,228,143.3183 ZRX |
258.0000 KRW |
242.0000 KRW |
260.0000 KRW |
243.0000 KRW |
| 2022-11-11 |
262.5390 KRW |
5,741,698.4156 ZRX |
274.0000 KRW |
246.0000 KRW |
278.0000 KRW |
255.0000 KRW |
| 2022-11-10 |
254.3564 KRW |
11,435,824.6599 ZRX |
237.0000 KRW |
233.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2022-11-09 |
276.0754 KRW |
18,320,300.1523 ZRX |
302.0000 KRW |
228.0000 KRW |
306.0000 KRW |
236.0000 KRW |
| 2022-11-08 |
327.1324 KRW |
21,702,087.6580 ZRX |
362.0000 KRW |
291.0000 KRW |
367.0000 KRW |
303.0000 KRW |
| 2022-11-07 |
364.0950 KRW |
4,378,167.1071 ZRX |
363.0000 KRW |
355.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2022-11-06 |
375.8135 KRW |
3,827,732.3537 ZRX |
383.0000 KRW |
365.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2022-11-05 |
389.7433 KRW |
5,110,489.1819 ZRX |
392.0000 KRW |
380.0000 KRW |
398.0000 KRW |
386.0000 KRW |