Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
382.0187 KRW |
8,503,993.2688 ZRX |
372.0000 KRW |
371.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2022-11-03 |
368.1066 KRW |
13,284,720.6134 ZRX |
357.0000 KRW |
354.0000 KRW |
378.0000 KRW |
370.0000 KRW |
| 2022-11-02 |
361.5988 KRW |
40,952,990.4044 ZRX |
356.0000 KRW |
346.0000 KRW |
371.0000 KRW |
355.0000 KRW |
| 2022-11-01 |
357.8845 KRW |
4,940,053.6781 ZRX |
358.0000 KRW |
353.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2022-10-31 |
355.6771 KRW |
6,446,360.2458 ZRX |
354.0000 KRW |
350.0000 KRW |
361.0000 KRW |
357.0000 KRW |
| 2022-10-30 |
364.9007 KRW |
5,908,956.7430 ZRX |
366.0000 KRW |
350.0000 KRW |
375.0000 KRW |
353.0000 KRW |
| 2022-10-29 |
368.5412 KRW |
4,111,721.9123 ZRX |
363.0000 KRW |
362.0000 KRW |
376.0000 KRW |
367.0000 KRW |
| 2022-10-28 |
356.7977 KRW |
3,565,624.6572 ZRX |
358.0000 KRW |
349.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2022-10-27 |
366.9699 KRW |
6,587,047.3008 ZRX |
362.0000 KRW |
355.0000 KRW |
378.0000 KRW |
359.0000 KRW |
| 2022-10-26 |
363.8859 KRW |
6,632,526.9101 ZRX |
359.0000 KRW |
357.0000 KRW |
370.0000 KRW |
363.0000 KRW |
| 2022-10-25 |
355.1685 KRW |
5,380,482.4225 ZRX |
351.0000 KRW |
349.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2022-10-24 |
349.7075 KRW |
3,693,029.4908 ZRX |
354.0000 KRW |
344.0000 KRW |
354.0000 KRW |
351.0000 KRW |
| 2022-10-23 |
347.5208 KRW |
2,203,776.8298 ZRX |
349.0000 KRW |
342.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2022-10-22 |
347.4152 KRW |
2,690,286.6309 ZRX |
347.0000 KRW |
343.0000 KRW |
352.0000 KRW |
348.0000 KRW |
| 2022-10-21 |
341.8141 KRW |
7,437,759.9987 ZRX |
351.0000 KRW |
329.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2022-10-20 |
353.3888 KRW |
4,628,937.7733 ZRX |
353.0000 KRW |
346.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2022-10-19 |
360.8044 KRW |
3,066,096.1080 ZRX |
365.0000 KRW |
350.0000 KRW |
366.0000 KRW |
353.0000 KRW |
| 2022-10-18 |
364.3257 KRW |
3,181,668.1420 ZRX |
367.0000 KRW |
357.0000 KRW |
370.0000 KRW |
364.0000 KRW |
| 2022-10-17 |
361.4531 KRW |
2,973,492.7295 ZRX |
361.0000 KRW |
356.0000 KRW |
368.0000 KRW |
365.0000 KRW |