Identifier on UpBit: KRW-ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-23 |
285.3460 KRW |
12,956,942.1213 ZRX |
284.0000 KRW |
280.0000 KRW |
290.0000 KRW |
284.0000 KRW |
2023-01-22 |
293.1960 KRW |
58,603,643.8769 ZRX |
274.0000 KRW |
273.0000 KRW |
310.0000 KRW |
285.0000 KRW |
2023-01-21 |
278.1604 KRW |
23,819,863.7060 ZRX |
271.0000 KRW |
266.0000 KRW |
290.0000 KRW |
275.0000 KRW |
2023-01-20 |
257.0509 KRW |
10,395,576.0964 ZRX |
254.0000 KRW |
250.0000 KRW |
270.0000 KRW |
269.0000 KRW |
2023-01-19 |
257.3823 KRW |
22,318,209.3606 ZRX |
246.0000 KRW |
245.0000 KRW |
270.0000 KRW |
254.0000 KRW |
2023-01-18 |
265.5489 KRW |
43,922,057.0678 ZRX |
260.0000 KRW |
245.0000 KRW |
281.0000 KRW |
249.0000 KRW |
2023-01-17 |
257.8325 KRW |
9,695,835.4887 ZRX |
261.0000 KRW |
253.0000 KRW |
262.0000 KRW |
260.0000 KRW |
2023-01-16 |
257.8263 KRW |
23,796,561.0620 ZRX |
252.0000 KRW |
248.0000 KRW |
269.0000 KRW |
260.0000 KRW |
2023-01-15 |
249.9658 KRW |
17,197,953.6845 ZRX |
255.0000 KRW |
243.0000 KRW |
255.0000 KRW |
253.0000 KRW |
2023-01-14 |
262.5412 KRW |
96,419,043.9354 ZRX |
240.0000 KRW |
237.0000 KRW |
280.0000 KRW |
254.0000 KRW |
2023-01-13 |
230.6881 KRW |
5,829,640.8536 ZRX |
229.0000 KRW |
225.0000 KRW |
237.0000 KRW |
235.0000 KRW |
2023-01-12 |
224.3773 KRW |
9,857,823.2860 ZRX |
224.0000 KRW |
217.0000 KRW |
230.0000 KRW |
229.0000 KRW |
2023-01-11 |
217.4240 KRW |
5,871,485.0914 ZRX |
220.0000 KRW |
213.0000 KRW |
224.0000 KRW |
224.0000 KRW |
2023-01-10 |
215.1825 KRW |
7,768,415.1653 ZRX |
215.0000 KRW |
209.0000 KRW |
220.0000 KRW |
220.0000 KRW |
2023-01-09 |
215.5394 KRW |
12,139,609.5104 ZRX |
210.0000 KRW |
209.0000 KRW |
220.0000 KRW |
215.0000 KRW |
2023-01-08 |
204.1474 KRW |
2,261,534.6105 ZRX |
202.0000 KRW |
198.0000 KRW |
210.0000 KRW |
209.0000 KRW |
2023-01-07 |
203.4191 KRW |
1,237,212.3144 ZRX |
203.0000 KRW |
201.0000 KRW |
206.0000 KRW |
201.0000 KRW |
2023-01-06 |
197.2031 KRW |
4,414,768.2430 ZRX |
203.0000 KRW |
193.0000 KRW |
204.0000 KRW |
204.0000 KRW |
2023-01-05 |
201.9988 KRW |
4,215,865.3377 ZRX |
204.0000 KRW |
199.0000 KRW |
207.0000 KRW |
201.0000 KRW |
2023-01-04 |
201.3531 KRW |
3,501,444.9139 ZRX |
198.0000 KRW |
197.0000 KRW |
205.0000 KRW |
201.0000 KRW |
2023-01-03 |
196.6956 KRW |
4,215,289.1659 ZRX |
199.0000 KRW |
194.0000 KRW |
200.0000 KRW |
198.0000 KRW |
2023-01-02 |
192.9691 KRW |
4,429,742.6610 ZRX |
191.0000 KRW |
188.0000 KRW |
200.0000 KRW |
199.0000 KRW |
2023-01-01 |
189.8271 KRW |
2,909,035.0714 ZRX |
189.0000 KRW |
187.0000 KRW |
192.0000 KRW |
191.0000 KRW |
2022-12-31 |
191.1331 KRW |
7,857,250.2073 ZRX |
189.0000 KRW |
187.0000 KRW |
193.0000 KRW |
189.0000 KRW |
2022-12-30 |
187.1338 KRW |
6,008,941.0615 ZRX |
195.0000 KRW |
184.0000 KRW |
196.0000 KRW |
188.0000 KRW |
2022-12-29 |
197.0399 KRW |
4,285,923.7758 ZRX |
196.0000 KRW |
191.0000 KRW |
201.0000 KRW |
196.0000 KRW |
2022-12-28 |
198.8394 KRW |
3,378,244.9056 ZRX |
206.0000 KRW |
194.0000 KRW |
206.0000 KRW |
197.0000 KRW |
2022-12-27 |
206.6677 KRW |
2,147,784.6600 ZRX |
210.0000 KRW |
201.0000 KRW |
212.0000 KRW |
204.0000 KRW |
2022-12-26 |
210.3462 KRW |
2,525,850.4157 ZRX |
214.0000 KRW |
208.0000 KRW |
214.0000 KRW |
210.0000 KRW |
2022-12-25 |
215.0761 KRW |
2,482,148.6589 ZRX |
221.0000 KRW |
211.0000 KRW |
221.0000 KRW |
213.0000 KRW |
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 |