Identifier on UpBit: KRW-ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-07 |
514.2686 KRW |
13,828,744.2508 ZRX |
542.0000 KRW |
502.0000 KRW |
542.0000 KRW |
519.0000 KRW |
2022-06-06 |
540.1684 KRW |
46,217,515.5163 ZRX |
520.0000 KRW |
513.0000 KRW |
560.0000 KRW |
536.0000 KRW |
2022-06-05 |
507.4921 KRW |
18,986,201.7021 ZRX |
503.0000 KRW |
488.0000 KRW |
522.0000 KRW |
517.0000 KRW |
2022-06-04 |
494.7433 KRW |
6,386,580.3934 ZRX |
503.0000 KRW |
486.0000 KRW |
506.0000 KRW |
503.0000 KRW |
2022-06-03 |
504.2731 KRW |
11,387,410.4491 ZRX |
525.0000 KRW |
488.0000 KRW |
525.0000 KRW |
502.0000 KRW |
2022-06-02 |
509.6621 KRW |
23,464,992.4877 ZRX |
509.0000 KRW |
486.0000 KRW |
534.0000 KRW |
521.0000 KRW |
2022-06-01 |
544.1312 KRW |
58,389,006.6348 ZRX |
529.0000 KRW |
497.0000 KRW |
573.0000 KRW |
509.0000 KRW |
2022-05-31 |
528.9450 KRW |
14,791,093.6719 ZRX |
536.0000 KRW |
511.0000 KRW |
547.0000 KRW |
527.0000 KRW |
2022-05-30 |
511.3756 KRW |
12,850,768.8229 ZRX |
497.0000 KRW |
489.0000 KRW |
529.0000 KRW |
526.0000 KRW |
2022-05-29 |
486.8407 KRW |
12,315,183.2915 ZRX |
484.0000 KRW |
474.0000 KRW |
498.0000 KRW |
497.0000 KRW |
2022-05-28 |
484.4660 KRW |
13,712,996.0248 ZRX |
475.0000 KRW |
466.0000 KRW |
504.0000 KRW |
482.0000 KRW |
2022-05-27 |
478.7705 KRW |
14,508,616.9264 ZRX |
501.0000 KRW |
463.0000 KRW |
506.0000 KRW |
481.0000 KRW |
2022-05-26 |
507.5063 KRW |
20,680,153.8781 ZRX |
540.0000 KRW |
477.0000 KRW |
545.0000 KRW |
506.0000 KRW |
2022-05-25 |
535.3366 KRW |
16,425,279.9821 ZRX |
551.0000 KRW |
518.0000 KRW |
556.0000 KRW |
538.0000 KRW |
2022-05-24 |
541.1294 KRW |
36,083,089.2095 ZRX |
541.0000 KRW |
501.0000 KRW |
563.0000 KRW |
550.0000 KRW |
2022-05-23 |
606.3644 KRW |
92,952,450.9484 ZRX |
581.0000 KRW |
527.0000 KRW |
667.0000 KRW |
538.0000 KRW |
2022-05-22 |
572.7997 KRW |
43,074,391.7113 ZRX |
569.0000 KRW |
554.0000 KRW |
608.0000 KRW |
584.0000 KRW |
2022-05-21 |
559.9021 KRW |
47,703,834.3219 ZRX |
581.0000 KRW |
543.0000 KRW |
589.0000 KRW |
561.0000 KRW |
2022-05-20 |
580.6915 KRW |
214,567,944.2649 ZRX |
499.0000 KRW |
498.0000 KRW |
626.0000 KRW |
579.0000 KRW |
2022-05-19 |
482.3810 KRW |
18,302,192.8051 ZRX |
480.0000 KRW |
458.0000 KRW |
512.0000 KRW |
503.0000 KRW |
2022-05-18 |
515.7846 KRW |
14,479,102.3140 ZRX |
548.0000 KRW |
477.0000 KRW |
555.0000 KRW |
478.0000 KRW |
2022-05-17 |
536.6787 KRW |
11,715,957.0177 ZRX |
530.0000 KRW |
512.0000 KRW |
556.0000 KRW |
545.0000 KRW |
2022-05-16 |
546.1797 KRW |
16,306,815.2392 ZRX |
583.0000 KRW |
512.0000 KRW |
593.0000 KRW |
522.0000 KRW |
2022-05-15 |
560.6663 KRW |
18,433,562.7129 ZRX |
558.0000 KRW |
538.0000 KRW |
590.0000 KRW |
588.0000 KRW |
2022-05-14 |
517.2237 KRW |
26,855,945.9055 ZRX |
496.0000 KRW |
475.0000 KRW |
563.0000 KRW |
547.0000 KRW |
2022-05-13 |
505.4421 KRW |
26,150,446.5555 ZRX |
453.0000 KRW |
445.0000 KRW |
546.0000 KRW |
510.0000 KRW |
2022-05-12 |
463.5855 KRW |
30,264,343.0605 ZRX |
537.0000 KRW |
411.0000 KRW |
562.0000 KRW |
439.0000 KRW |
2022-05-11 |
592.8585 KRW |
52,417,400.7831 ZRX |
672.0000 KRW |
499.0000 KRW |
692.0000 KRW |
529.0000 KRW |
2022-05-10 |
700.9658 KRW |
40,581,181.0440 ZRX |
682.0000 KRW |
638.0000 KRW |
752.0000 KRW |
672.0000 KRW |
2022-05-09 |
748.0393 KRW |
51,784,621.7414 ZRX |
826.0000 KRW |
677.0000 KRW |
842.0000 KRW |
702.0000 KRW |
2022-05-08 |
842.7960 KRW |
22,438,728.7019 ZRX |
881.0000 KRW |
810.0000 KRW |
898.0000 KRW |
823.0000 KRW |
2022-05-07 |
908.1303 KRW |
24,154,443.9455 ZRX |
916.0000 KRW |
860.0000 KRW |
940.0000 KRW |
881.0000 KRW |
2022-05-06 |
919.4519 KRW |
34,472,181.2626 ZRX |
934.0000 KRW |
878.0000 KRW |
966.0000 KRW |
922.0000 KRW |
2022-05-05 |
973.5207 KRW |
37,776,066.7515 ZRX |
1,025.0000 KRW |
893.0000 KRW |
1,060.0000 KRW |
929.0000 KRW |
2022-05-04 |
950.5560 KRW |
91,310,557.7875 ZRX |
898.0000 KRW |
896.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
2022-05-03 |
915.0845 KRW |
36,697,026.6285 ZRX |
926.0000 KRW |
876.0000 KRW |
960.0000 KRW |
905.0000 KRW |
2022-05-02 |
944.3808 KRW |
80,911,493.6757 ZRX |
922.0000 KRW |
887.0000 KRW |
1,005.0000 KRW |
926.0000 KRW |
2022-05-01 |
929.1237 KRW |
50,655,107.9438 ZRX |
989.0000 KRW |
884.0000 KRW |
1,000.0000 KRW |
920.0000 KRW |
2022-04-30 |
1,022.7896 KRW |
76,960,447.5776 ZRX |
964.0000 KRW |
954.0000 KRW |
1,080.0000 KRW |
1,000.0000 KRW |
2022-04-29 |
1,006.8323 KRW |
25,179,087.6110 ZRX |
1,045.0000 KRW |
955.0000 KRW |
1,060.0000 KRW |
966.0000 KRW |
2022-04-28 |
1,125.0329 KRW |
63,531,109.0711 ZRX |
1,115.0000 KRW |
1,025.0000 KRW |
1,195.0000 KRW |
1,045.0000 KRW |
2022-04-27 |
1,103.6532 KRW |
134,103,434.4734 ZRX |
1,070.0000 KRW |
1,035.0000 KRW |
1,210.0000 KRW |
1,120.0000 KRW |
2022-04-26 |
1,062.9233 KRW |
152,295,088.8245 ZRX |
979.0000 KRW |
941.0000 KRW |
1,145.0000 KRW |
1,090.0000 KRW |
2022-04-25 |
964.0214 KRW |
24,388,921.6138 ZRX |
1,020.0000 KRW |
931.0000 KRW |
1,030.0000 KRW |
980.0000 KRW |
2022-04-24 |
1,050.0551 KRW |
23,798,243.7277 ZRX |
1,055.0000 KRW |
1,005.0000 KRW |
1,085.0000 KRW |
1,025.0000 KRW |
2022-04-23 |
1,117.5430 KRW |
83,503,548.6156 ZRX |
1,080.0000 KRW |
1,065.0000 KRW |
1,170.0000 KRW |
1,065.0000 KRW |
2022-04-22 |
1,148.0109 KRW |
80,165,769.8402 ZRX |
1,195.0000 KRW |
1,060.0000 KRW |
1,230.0000 KRW |
1,075.0000 KRW |
2022-04-21 |
1,333.8392 KRW |
394,629,430.9878 ZRX |
1,370.0000 KRW |
1,165.0000 KRW |
1,475.0000 KRW |
1,175.0000 KRW |
2022-04-20 |
1,096.4230 KRW |
74,109,081.6857 ZRX |
907.0000 KRW |
873.0000 KRW |
1,235.0000 KRW |
1,235.0000 KRW |
2022-04-19 |
880.4836 KRW |
6,163,493.4677 ZRX |
888.0000 KRW |
860.0000 KRW |
910.0000 KRW |
901.0000 KRW |