Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
358.7754 KRW |
1,748,378.1472 ZRX |
354.0000 KRW |
353.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2022-10-15 |
353.2189 KRW |
1,318,480.4500 ZRX |
353.0000 KRW |
349.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2022-10-14 |
358.8872 KRW |
4,289,132.8473 ZRX |
356.0000 KRW |
348.0000 KRW |
366.0000 KRW |
352.0000 KRW |
| 2022-10-13 |
347.2061 KRW |
6,600,325.5924 ZRX |
361.0000 KRW |
331.0000 KRW |
363.0000 KRW |
358.0000 KRW |
| 2022-10-12 |
363.0228 KRW |
1,736,614.0126 ZRX |
362.0000 KRW |
360.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2022-10-11 |
365.0603 KRW |
3,671,038.6144 ZRX |
372.0000 KRW |
359.0000 KRW |
372.0000 KRW |
361.0000 KRW |
| 2022-10-10 |
382.7649 KRW |
5,115,151.5386 ZRX |
388.0000 KRW |
371.0000 KRW |
393.0000 KRW |
372.0000 KRW |
| 2022-10-09 |
389.7564 KRW |
11,436,212.8968 ZRX |
386.0000 KRW |
384.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2022-10-08 |
387.7107 KRW |
11,450,618.7452 ZRX |
379.0000 KRW |
377.0000 KRW |
400.0000 KRW |
386.0000 KRW |
| 2022-10-07 |
378.3537 KRW |
4,833,678.2357 ZRX |
378.0000 KRW |
371.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2022-10-06 |
380.2540 KRW |
2,984,153.3372 ZRX |
384.0000 KRW |
377.0000 KRW |
385.0000 KRW |
378.0000 KRW |
| 2022-10-05 |
382.0813 KRW |
2,762,743.2436 ZRX |
388.0000 KRW |
377.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2022-10-04 |
384.9464 KRW |
3,428,779.1644 ZRX |
381.0000 KRW |
380.0000 KRW |
389.0000 KRW |
387.0000 KRW |
| 2022-10-03 |
378.8384 KRW |
2,515,293.3099 ZRX |
378.0000 KRW |
373.0000 KRW |
384.0000 KRW |
384.0000 KRW |
| 2022-10-02 |
382.8582 KRW |
1,959,339.5410 ZRX |
387.0000 KRW |
376.0000 KRW |
389.0000 KRW |
379.0000 KRW |
| 2022-10-01 |
386.9888 KRW |
1,815,694.8729 ZRX |
386.0000 KRW |
384.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2022-09-30 |
384.7566 KRW |
2,679,605.4247 ZRX |
386.0000 KRW |
380.0000 KRW |
389.0000 KRW |
386.0000 KRW |
| 2022-09-29 |
383.5479 KRW |
5,412,754.7244 ZRX |
385.0000 KRW |
378.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2022-09-28 |
385.9801 KRW |
22,109,195.8858 ZRX |
385.0000 KRW |
374.0000 KRW |
403.0000 KRW |
384.0000 KRW |
| 2022-09-27 |
390.5619 KRW |
6,775,962.7781 ZRX |
386.0000 KRW |
378.0000 KRW |
400.0000 KRW |
385.0000 KRW |
| 2022-09-26 |
381.8610 KRW |
4,912,983.1194 ZRX |
387.0000 KRW |
375.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2022-09-25 |
391.0997 KRW |
2,990,121.4099 ZRX |
392.0000 KRW |
382.0000 KRW |
395.0000 KRW |
388.0000 KRW |
| 2022-09-24 |
399.2510 KRW |
2,725,494.2778 ZRX |
400.0000 KRW |
392.0000 KRW |
404.0000 KRW |
393.0000 KRW |
| 2022-09-23 |
394.2321 KRW |
6,208,907.6236 ZRX |
393.0000 KRW |
381.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2022-09-22 |
385.6666 KRW |
5,608,792.4037 ZRX |
372.0000 KRW |
372.0000 KRW |
397.0000 KRW |
394.0000 KRW |
| 2022-09-21 |
378.4916 KRW |
8,117,959.4217 ZRX |
380.0000 KRW |
366.0000 KRW |
397.0000 KRW |
372.0000 KRW |
| 2022-09-20 |
381.8744 KRW |
4,316,517.6911 ZRX |
384.0000 KRW |
373.0000 KRW |
388.0000 KRW |
380.0000 KRW |
| 2022-09-19 |
377.8015 KRW |
7,240,553.8863 ZRX |
380.0000 KRW |
367.0000 KRW |
386.0000 KRW |
384.0000 KRW |
| 2022-09-18 |
393.6598 KRW |
5,514,477.4146 ZRX |
409.0000 KRW |
373.0000 KRW |
409.0000 KRW |
379.0000 KRW |
| 2022-09-17 |
403.4576 KRW |
3,622,169.5556 ZRX |
400.0000 KRW |
399.0000 KRW |
410.0000 KRW |
409.0000 KRW |
| 2022-09-16 |
398.9509 KRW |
4,348,681.3758 ZRX |
401.0000 KRW |
393.0000 KRW |
404.0000 KRW |
398.0000 KRW |