Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
405.1245 KRW |
8,630,067.6351 ZRX |
400.0000 KRW |
393.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2022-08-26 |
424.1792 KRW |
12,270,293.1331 ZRX |
435.0000 KRW |
402.0000 KRW |
438.0000 KRW |
403.0000 KRW |
| 2022-08-25 |
435.5695 KRW |
17,264,993.3008 ZRX |
421.0000 KRW |
420.0000 KRW |
449.0000 KRW |
434.0000 KRW |
| 2022-08-24 |
422.9906 KRW |
6,900,867.4269 ZRX |
422.0000 KRW |
414.0000 KRW |
432.0000 KRW |
421.0000 KRW |
| 2022-08-23 |
415.9828 KRW |
8,309,225.4337 ZRX |
417.0000 KRW |
403.0000 KRW |
427.0000 KRW |
420.0000 KRW |
| 2022-08-22 |
416.5403 KRW |
10,696,646.5415 ZRX |
424.0000 KRW |
402.0000 KRW |
429.0000 KRW |
413.0000 KRW |
| 2022-08-21 |
421.7161 KRW |
8,314,077.0108 ZRX |
420.0000 KRW |
414.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2022-08-20 |
419.8670 KRW |
8,389,950.9227 ZRX |
417.0000 KRW |
405.0000 KRW |
428.0000 KRW |
419.0000 KRW |
| 2022-08-19 |
428.7833 KRW |
16,048,612.5401 ZRX |
459.0000 KRW |
409.0000 KRW |
460.0000 KRW |
416.0000 KRW |
| 2022-08-18 |
476.8728 KRW |
22,738,943.2687 ZRX |
470.0000 KRW |
456.0000 KRW |
500.0000 KRW |
458.0000 KRW |
| 2022-08-17 |
481.0317 KRW |
13,685,075.7973 ZRX |
487.0000 KRW |
465.0000 KRW |
498.0000 KRW |
469.0000 KRW |
| 2022-08-16 |
489.9717 KRW |
10,533,771.3142 ZRX |
501.0000 KRW |
481.0000 KRW |
504.0000 KRW |
485.0000 KRW |
| 2022-08-15 |
508.8733 KRW |
28,437,159.5540 ZRX |
504.0000 KRW |
493.0000 KRW |
526.0000 KRW |
501.0000 KRW |
| 2022-08-14 |
511.0805 KRW |
15,321,756.4088 ZRX |
518.0000 KRW |
494.0000 KRW |
523.0000 KRW |
503.0000 KRW |
| 2022-08-13 |
515.8610 KRW |
18,696,578.0638 ZRX |
515.0000 KRW |
508.0000 KRW |
524.0000 KRW |
517.0000 KRW |
| 2022-08-12 |
510.4023 KRW |
39,583,687.5074 ZRX |
500.0000 KRW |
496.0000 KRW |
527.0000 KRW |
515.0000 KRW |
| 2022-08-11 |
516.7914 KRW |
98,801,601.6307 ZRX |
486.0000 KRW |
485.0000 KRW |
559.0000 KRW |
502.0000 KRW |
| 2022-08-10 |
470.6801 KRW |
21,137,756.2454 ZRX |
461.0000 KRW |
452.0000 KRW |
487.0000 KRW |
484.0000 KRW |
| 2022-08-09 |
470.2630 KRW |
14,150,039.9026 ZRX |
480.0000 KRW |
450.0000 KRW |
486.0000 KRW |
462.0000 KRW |
| 2022-08-08 |
480.9682 KRW |
13,197,830.8669 ZRX |
471.0000 KRW |
467.0000 KRW |
488.0000 KRW |
481.0000 KRW |
| 2022-08-07 |
467.6781 KRW |
6,778,525.7954 ZRX |
471.0000 KRW |
459.0000 KRW |
478.0000 KRW |
467.0000 KRW |
| 2022-08-06 |
473.6219 KRW |
6,282,285.6784 ZRX |
473.0000 KRW |
467.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2022-08-05 |
465.2648 KRW |
12,616,358.9372 ZRX |
457.0000 KRW |
455.0000 KRW |
473.0000 KRW |
472.0000 KRW |
| 2022-08-04 |
457.8348 KRW |
13,434,377.5604 ZRX |
452.0000 KRW |
449.0000 KRW |
466.0000 KRW |
454.0000 KRW |
| 2022-08-03 |
457.9738 KRW |
15,748,335.9844 ZRX |
455.0000 KRW |
446.0000 KRW |
467.0000 KRW |
451.0000 KRW |
| 2022-08-02 |
456.8923 KRW |
21,338,665.1280 ZRX |
483.0000 KRW |
438.0000 KRW |
483.0000 KRW |
459.0000 KRW |
| 2022-08-01 |
488.2774 KRW |
89,415,473.8356 ZRX |
514.0000 KRW |
470.0000 KRW |
514.0000 KRW |
479.0000 KRW |
| 2022-07-31 |
516.1963 KRW |
254,993,160.6826 ZRX |
463.0000 KRW |
451.0000 KRW |
568.0000 KRW |
501.0000 KRW |
| 2022-07-30 |
488.8551 KRW |
253,213,357.8048 ZRX |
437.0000 KRW |
437.0000 KRW |
521.0000 KRW |
464.0000 KRW |
| 2022-07-29 |
439.2579 KRW |
33,373,616.3420 ZRX |
434.0000 KRW |
423.0000 KRW |
459.0000 KRW |
444.0000 KRW |
| 2022-07-28 |
424.9685 KRW |
71,687,126.6471 ZRX |
405.0000 KRW |
403.0000 KRW |
443.0000 KRW |
430.0000 KRW |