Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
403.7741 KRW |
8,516,165.7824 ZRX |
412.0000 KRW |
397.0000 KRW |
413.0000 KRW |
401.0000 KRW |
| 2022-09-14 |
408.5278 KRW |
10,148,616.2410 ZRX |
408.0000 KRW |
400.0000 KRW |
416.0000 KRW |
411.0000 KRW |
| 2022-09-13 |
442.6231 KRW |
54,167,002.3599 ZRX |
441.0000 KRW |
408.0000 KRW |
463.0000 KRW |
411.0000 KRW |
| 2022-09-12 |
445.4107 KRW |
33,618,973.4609 ZRX |
432.0000 KRW |
426.0000 KRW |
461.0000 KRW |
439.0000 KRW |
| 2022-09-11 |
429.5896 KRW |
9,659,162.1766 ZRX |
429.0000 KRW |
420.0000 KRW |
438.0000 KRW |
427.0000 KRW |
| 2022-09-10 |
427.8134 KRW |
7,416,974.6853 ZRX |
432.0000 KRW |
421.0000 KRW |
437.0000 KRW |
430.0000 KRW |
| 2022-09-09 |
425.8797 KRW |
14,263,204.9129 ZRX |
424.0000 KRW |
416.0000 KRW |
439.0000 KRW |
431.0000 KRW |
| 2022-09-08 |
407.2093 KRW |
25,621,629.5870 ZRX |
394.0000 KRW |
390.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2022-09-07 |
383.5280 KRW |
5,969,242.1921 ZRX |
384.0000 KRW |
374.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2022-09-06 |
404.7222 KRW |
8,074,081.2545 ZRX |
414.0000 KRW |
382.0000 KRW |
420.0000 KRW |
387.0000 KRW |
| 2022-09-05 |
408.9977 KRW |
5,532,216.0153 ZRX |
412.0000 KRW |
402.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2022-09-04 |
407.3884 KRW |
2,080,987.1794 ZRX |
406.0000 KRW |
402.0000 KRW |
414.0000 KRW |
411.0000 KRW |
| 2022-09-03 |
403.9755 KRW |
2,436,901.6653 ZRX |
405.0000 KRW |
400.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2022-09-02 |
406.3996 KRW |
4,918,398.2450 ZRX |
408.0000 KRW |
399.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2022-09-01 |
403.5238 KRW |
5,777,201.1019 ZRX |
410.0000 KRW |
397.0000 KRW |
412.0000 KRW |
406.0000 KRW |
| 2022-08-31 |
413.8544 KRW |
6,441,788.7199 ZRX |
412.0000 KRW |
406.0000 KRW |
418.0000 KRW |
410.0000 KRW |
| 2022-08-30 |
414.8248 KRW |
8,169,865.3996 ZRX |
418.0000 KRW |
404.0000 KRW |
424.0000 KRW |
412.0000 KRW |
| 2022-08-29 |
406.7470 KRW |
5,194,020.6814 ZRX |
402.0000 KRW |
397.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2022-08-28 |
411.1734 KRW |
6,262,729.8730 ZRX |
410.0000 KRW |
401.0000 KRW |
417.0000 KRW |
402.0000 KRW |