Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
398.6360 KRW |
5,346,367.6294 ZRX |
408.0000 KRW |
388.2000 KRW |
413.2000 KRW |
394.9000 KRW |
| 2024-10-02 |
414.5699 KRW |
7,182,031.6988 ZRX |
411.5000 KRW |
400.8000 KRW |
425.4000 KRW |
408.2000 KRW |
| 2024-10-01 |
433.3086 KRW |
5,748,865.4214 ZRX |
443.0000 KRW |
400.0000 KRW |
460.0000 KRW |
409.4000 KRW |
| 2024-09-30 |
456.2185 KRW |
3,618,581.5509 ZRX |
471.8000 KRW |
444.0000 KRW |
472.3000 KRW |
449.5000 KRW |
| 2024-09-29 |
464.4548 KRW |
4,070,818.0634 ZRX |
467.5000 KRW |
453.9000 KRW |
476.5000 KRW |
469.8000 KRW |
| 2024-09-28 |
473.1235 KRW |
5,892,112.8298 ZRX |
484.5000 KRW |
459.7000 KRW |
487.0000 KRW |
463.2000 KRW |
| 2024-09-27 |
473.0522 KRW |
8,396,348.0849 ZRX |
470.5000 KRW |
460.4000 KRW |
489.4000 KRW |
485.4000 KRW |
| 2024-09-26 |
462.8056 KRW |
16,855,829.2739 ZRX |
464.8000 KRW |
453.0000 KRW |
471.3000 KRW |
470.5000 KRW |
| 2024-09-25 |
477.5845 KRW |
108,833,479.0266 ZRX |
451.9000 KRW |
450.3000 KRW |
496.0000 KRW |
465.7000 KRW |
| 2024-09-24 |
442.9856 KRW |
3,694,461.2617 ZRX |
445.2000 KRW |
435.0000 KRW |
450.1000 KRW |
447.4000 KRW |
| 2024-09-23 |
438.5955 KRW |
5,479,864.8067 ZRX |
433.5000 KRW |
422.1000 KRW |
448.1000 KRW |
446.0000 KRW |
| 2024-09-22 |
440.9580 KRW |
6,332,850.3812 ZRX |
460.7000 KRW |
426.0000 KRW |
461.0000 KRW |
431.2000 KRW |
| 2024-09-21 |
447.3003 KRW |
14,367,414.1721 ZRX |
439.2000 KRW |
431.4000 KRW |
462.2000 KRW |
454.0000 KRW |
| 2024-09-20 |
429.4500 KRW |
15,471,228.8918 ZRX |
420.4000 KRW |
411.6000 KRW |
446.0000 KRW |
434.9000 KRW |
| 2024-09-19 |
416.8558 KRW |
14,213,522.1060 ZRX |
397.1000 KRW |
393.2000 KRW |
434.0000 KRW |
412.5000 KRW |
| 2024-09-18 |
379.9983 KRW |
3,223,126.1498 ZRX |
383.0000 KRW |
368.3000 KRW |
387.2000 KRW |
386.0000 KRW |
| 2024-09-17 |
376.9422 KRW |
2,201,010.4467 ZRX |
372.3000 KRW |
368.0000 KRW |
385.4000 KRW |
382.9000 KRW |
| 2024-09-16 |
380.3642 KRW |
1,798,030.2863 ZRX |
385.0000 KRW |
370.9000 KRW |
389.1000 KRW |
372.1000 KRW |
| 2024-09-15 |
394.3513 KRW |
1,286,010.1321 ZRX |
393.6000 KRW |
388.0000 KRW |
398.9000 KRW |
389.3000 KRW |
| 2024-09-14 |
395.8097 KRW |
930,704.4432 ZRX |
400.1000 KRW |
392.2000 KRW |
400.4000 KRW |
395.4000 KRW |
| 2024-09-13 |
392.2165 KRW |
2,782,642.8999 ZRX |
386.0000 KRW |
381.4000 KRW |
407.7000 KRW |
398.5000 KRW |
| 2024-09-12 |
378.9055 KRW |
1,591,085.3996 ZRX |
373.9000 KRW |
373.9000 KRW |
385.7000 KRW |
383.8000 KRW |
| 2024-09-11 |
376.9758 KRW |
2,425,927.4169 ZRX |
384.2000 KRW |
370.0000 KRW |
384.6000 KRW |
374.0000 KRW |
| 2024-09-10 |
387.2184 KRW |
1,741,963.2543 ZRX |
384.8000 KRW |
380.8000 KRW |
392.0000 KRW |
383.7000 KRW |
| 2024-09-09 |
376.3055 KRW |
2,035,448.4543 ZRX |
369.5000 KRW |
367.7000 KRW |
386.9000 KRW |
384.2000 KRW |
| 2024-09-08 |
370.5031 KRW |
1,102,063.1221 ZRX |
363.6000 KRW |
363.1000 KRW |
378.7000 KRW |
370.8000 KRW |
| 2024-09-07 |
363.9039 KRW |
609,863.4336 ZRX |
360.0000 KRW |
356.1000 KRW |
371.4000 KRW |
367.1000 KRW |
| 2024-09-06 |
363.8561 KRW |
2,652,716.4033 ZRX |
368.4000 KRW |
350.0000 KRW |
374.6000 KRW |
358.0000 KRW |
| 2024-09-05 |
376.0367 KRW |
2,244,653.6419 ZRX |
387.1000 KRW |
367.5000 KRW |
389.1000 KRW |
371.4000 KRW |
| 2024-09-04 |
375.3997 KRW |
3,239,912.1960 ZRX |
376.9000 KRW |
355.0000 KRW |
392.6000 KRW |
386.9000 KRW |
| 2024-09-03 |
391.9972 KRW |
2,153,491.0528 ZRX |
398.0000 KRW |
378.6000 KRW |
404.4000 KRW |
379.1000 KRW |
| 2024-09-02 |
392.8949 KRW |
4,809,189.2707 ZRX |
378.0000 KRW |
375.2000 KRW |
402.2000 KRW |
396.2000 KRW |
| 2024-09-01 |
389.3210 KRW |
1,150,045.9714 ZRX |
395.0000 KRW |
383.0000 KRW |
396.9000 KRW |
384.5000 KRW |
| 2024-08-31 |
398.7076 KRW |
1,423,567.8845 ZRX |
400.2000 KRW |
392.1000 KRW |
405.3000 KRW |
394.6000 KRW |
| 2024-08-30 |
398.5118 KRW |
3,148,378.7015 ZRX |
405.5000 KRW |
381.9000 KRW |
410.2000 KRW |
400.2000 KRW |
| 2024-08-29 |
408.5030 KRW |
1,939,671.9991 ZRX |
406.0000 KRW |
401.6000 KRW |
418.6000 KRW |
406.4000 KRW |
| 2024-08-28 |
409.1836 KRW |
2,986,657.3580 ZRX |
414.8000 KRW |
392.0000 KRW |
423.6000 KRW |
405.2000 KRW |
| 2024-08-27 |
432.0667 KRW |
4,012,092.5662 ZRX |
432.0000 KRW |
406.8000 KRW |
448.8000 KRW |
412.9000 KRW |
| 2024-08-26 |
446.0337 KRW |
3,301,795.0050 ZRX |
458.9000 KRW |
430.5000 KRW |
463.1000 KRW |
433.0000 KRW |
| 2024-08-25 |
463.2672 KRW |
1,926,015.6500 ZRX |
471.3000 KRW |
456.1000 KRW |
471.7000 KRW |
464.4000 KRW |
| 2024-08-24 |
466.9934 KRW |
2,870,559.2486 ZRX |
461.6000 KRW |
456.7000 KRW |
479.7000 KRW |
468.6000 KRW |
| 2024-08-23 |
452.3919 KRW |
2,876,977.0254 ZRX |
446.6000 KRW |
442.9000 KRW |
465.0000 KRW |
460.8000 KRW |
| 2024-08-22 |
439.0919 KRW |
3,263,984.5740 ZRX |
436.2000 KRW |
429.7000 KRW |
446.9000 KRW |
445.2000 KRW |
| 2024-08-21 |
432.6067 KRW |
7,777,264.0516 ZRX |
424.7000 KRW |
422.8000 KRW |
442.2000 KRW |
436.5000 KRW |
| 2024-08-20 |
426.8488 KRW |
2,460,838.4821 ZRX |
423.1000 KRW |
418.5000 KRW |
432.2000 KRW |
425.5000 KRW |
| 2024-08-19 |
417.0349 KRW |
1,712,804.1639 ZRX |
419.9000 KRW |
411.0000 KRW |
423.1000 KRW |
421.7000 KRW |
| 2024-08-18 |
420.9081 KRW |
1,295,831.6184 ZRX |
417.1000 KRW |
415.0000 KRW |
431.9000 KRW |
426.7000 KRW |
| 2024-08-17 |
416.3797 KRW |
697,743.0354 ZRX |
416.2000 KRW |
412.1000 KRW |
420.0000 KRW |
415.8000 KRW |
| 2024-08-16 |
417.1741 KRW |
2,427,966.1315 ZRX |
421.7000 KRW |
405.5000 KRW |
424.7000 KRW |
417.5000 KRW |
| 2024-08-15 |
430.1088 KRW |
3,141,020.6859 ZRX |
437.4000 KRW |
413.9000 KRW |
443.1000 KRW |
421.9000 KRW |