Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1,048.2961 KRW |
28,082,154.1611 ZRX |
1,060.0000 KRW |
1,023.0000 KRW |
1,070.0000 KRW |
1,053.0000 KRW |
| 2024-12-07 |
1,094.5591 KRW |
185,900,330.5188 ZRX |
1,052.0000 KRW |
1,017.0000 KRW |
1,185.0000 KRW |
1,059.0000 KRW |
| 2024-12-06 |
1,151.0137 KRW |
640,569,341.6423 ZRX |
902.7000 KRW |
890.6000 KRW |
1,284.0000 KRW |
1,040.0000 KRW |
| 2024-12-05 |
909.6074 KRW |
29,040,929.5618 ZRX |
933.7000 KRW |
865.1000 KRW |
963.5000 KRW |
908.5000 KRW |
| 2024-12-04 |
937.5496 KRW |
44,490,603.7008 ZRX |
901.0000 KRW |
890.7000 KRW |
978.5000 KRW |
925.7000 KRW |
| 2024-12-03 |
871.3658 KRW |
84,481,940.5804 ZRX |
859.8000 KRW |
596.3000 KRW |
947.8000 KRW |
907.1000 KRW |
| 2024-12-02 |
800.2811 KRW |
45,031,744.0577 ZRX |
819.4000 KRW |
744.4000 KRW |
863.9000 KRW |
863.6000 KRW |
| 2024-12-01 |
825.3659 KRW |
46,870,703.3712 ZRX |
810.8000 KRW |
789.0000 KRW |
871.5000 KRW |
824.1000 KRW |
| 2024-11-30 |
794.0028 KRW |
26,782,747.1903 ZRX |
788.7000 KRW |
767.1000 KRW |
825.0000 KRW |
823.4000 KRW |
| 2024-11-29 |
770.5653 KRW |
23,215,830.7912 ZRX |
767.0000 KRW |
749.3000 KRW |
803.9000 KRW |
791.1000 KRW |
| 2024-11-28 |
769.6684 KRW |
30,140,834.4267 ZRX |
801.8000 KRW |
750.0000 KRW |
801.8000 KRW |
765.7000 KRW |
| 2024-11-27 |
774.3843 KRW |
115,947,757.4867 ZRX |
847.0000 KRW |
736.1000 KRW |
900.0000 KRW |
795.7000 KRW |
| 2024-11-26 |
720.8337 KRW |
135,460,883.4464 ZRX |
664.7000 KRW |
653.3000 KRW |
773.6000 KRW |
719.4000 KRW |
| 2024-11-25 |
683.1434 KRW |
33,389,423.9114 ZRX |
708.2000 KRW |
647.0000 KRW |
713.0000 KRW |
667.2000 KRW |
| 2024-11-24 |
692.1152 KRW |
76,822,058.3260 ZRX |
646.0000 KRW |
625.5000 KRW |
747.0000 KRW |
700.2000 KRW |
| 2024-11-23 |
635.4260 KRW |
26,495,213.7040 ZRX |
625.8000 KRW |
608.0000 KRW |
661.6000 KRW |
644.5000 KRW |
| 2024-11-22 |
615.9786 KRW |
37,111,469.5830 ZRX |
597.4000 KRW |
565.8000 KRW |
642.0000 KRW |
625.2000 KRW |
| 2024-11-21 |
595.6435 KRW |
40,042,664.6820 ZRX |
581.3000 KRW |
569.0000 KRW |
613.4000 KRW |
593.5000 KRW |
| 2024-11-20 |
589.9040 KRW |
21,541,722.6493 ZRX |
611.6000 KRW |
569.7000 KRW |
611.7000 KRW |
581.6000 KRW |
| 2024-11-19 |
626.8011 KRW |
59,447,942.1641 ZRX |
667.5000 KRW |
592.7000 KRW |
667.5000 KRW |
594.4000 KRW |
| 2024-11-18 |
650.8912 KRW |
288,385,515.0528 ZRX |
518.8000 KRW |
513.8000 KRW |
758.7000 KRW |
642.2000 KRW |
| 2024-11-17 |
538.3102 KRW |
10,366,979.3107 ZRX |
565.0000 KRW |
507.5000 KRW |
565.2000 KRW |
511.5000 KRW |
| 2024-11-16 |
536.2142 KRW |
11,453,719.4483 ZRX |
505.2000 KRW |
502.5000 KRW |
572.7000 KRW |
563.6000 KRW |
| 2024-11-15 |
490.7713 KRW |
7,074,798.8331 ZRX |
485.5000 KRW |
472.1000 KRW |
508.5000 KRW |
505.7000 KRW |
| 2024-11-14 |
504.9370 KRW |
7,452,929.3781 ZRX |
511.4000 KRW |
487.5000 KRW |
525.2000 KRW |
495.6000 KRW |
| 2024-11-13 |
532.3853 KRW |
16,800,464.3207 ZRX |
542.1000 KRW |
492.0000 KRW |
578.0000 KRW |
508.6000 KRW |
| 2024-11-12 |
536.0945 KRW |
24,410,982.0845 ZRX |
540.4000 KRW |
496.0000 KRW |
569.9000 KRW |
545.0000 KRW |
| 2024-11-11 |
513.9459 KRW |
14,383,658.0908 ZRX |
499.9000 KRW |
488.0000 KRW |
532.8000 KRW |
529.0000 KRW |
| 2024-11-10 |
495.8138 KRW |
9,987,375.9379 ZRX |
478.8000 KRW |
471.5000 KRW |
511.6000 KRW |
508.3000 KRW |
| 2024-11-09 |
463.6070 KRW |
5,348,887.0039 ZRX |
466.8000 KRW |
456.7000 KRW |
471.1000 KRW |
470.0000 KRW |
| 2024-11-08 |
455.4882 KRW |
4,969,935.9739 ZRX |
456.4000 KRW |
445.6000 KRW |
465.5000 KRW |
462.9000 KRW |
| 2024-11-07 |
448.5052 KRW |
5,099,578.1045 ZRX |
447.9000 KRW |
436.6000 KRW |
460.0000 KRW |
454.6000 KRW |
| 2024-11-06 |
429.5747 KRW |
5,202,838.0514 ZRX |
407.6000 KRW |
406.5000 KRW |
443.8000 KRW |
443.2000 KRW |
| 2024-11-05 |
398.3225 KRW |
3,527,434.9465 ZRX |
388.8000 KRW |
386.4000 KRW |
412.2000 KRW |
409.1000 KRW |
| 2024-11-04 |
396.1698 KRW |
2,568,736.6276 ZRX |
405.7000 KRW |
380.1000 KRW |
410.6000 KRW |
387.5000 KRW |
| 2024-11-03 |
407.4685 KRW |
3,355,062.0324 ZRX |
422.9000 KRW |
391.1000 KRW |
424.3000 KRW |
408.7000 KRW |
| 2024-11-02 |
428.9978 KRW |
1,792,410.0268 ZRX |
434.9000 KRW |
420.3000 KRW |
441.4000 KRW |
424.1000 KRW |
| 2024-11-01 |
439.0500 KRW |
3,532,355.9169 ZRX |
443.8000 KRW |
426.1000 KRW |
452.8000 KRW |
433.7000 KRW |
| 2024-10-31 |
457.6513 KRW |
3,449,008.3881 ZRX |
471.4000 KRW |
441.0000 KRW |
473.1000 KRW |
443.0000 KRW |
| 2024-10-30 |
464.5121 KRW |
3,194,176.2368 ZRX |
469.0000 KRW |
453.0000 KRW |
479.5000 KRW |
474.5000 KRW |
| 2024-10-29 |
460.0635 KRW |
5,780,087.3349 ZRX |
447.0000 KRW |
444.9000 KRW |
471.9000 KRW |
468.9000 KRW |
| 2024-10-28 |
438.5626 KRW |
5,107,963.1015 ZRX |
448.6000 KRW |
426.5000 KRW |
450.2000 KRW |
448.0000 KRW |
| 2024-10-27 |
452.2342 KRW |
6,994,853.4292 ZRX |
443.4000 KRW |
439.1000 KRW |
464.9000 KRW |
451.7000 KRW |
| 2024-10-26 |
447.4683 KRW |
6,366,114.8471 ZRX |
450.2000 KRW |
436.8000 KRW |
455.0000 KRW |
446.1000 KRW |
| 2024-10-25 |
489.3674 KRW |
41,912,633.9599 ZRX |
471.4000 KRW |
470.1000 KRW |
505.8000 KRW |
480.0000 KRW |
| 2024-10-24 |
470.2559 KRW |
4,325,105.4716 ZRX |
468.6000 KRW |
454.6000 KRW |
489.0000 KRW |
474.9000 KRW |
| 2024-10-23 |
474.0618 KRW |
7,425,093.8463 ZRX |
484.4000 KRW |
459.8000 KRW |
489.5000 KRW |
467.5000 KRW |
| 2024-10-22 |
482.6629 KRW |
34,018,497.2082 ZRX |
490.4000 KRW |
468.9000 KRW |
491.6000 KRW |
481.6000 KRW |
| 2024-10-21 |
509.4388 KRW |
70,697,286.9825 ZRX |
483.0000 KRW |
476.5000 KRW |
533.9000 KRW |
491.4000 KRW |
| 2024-10-20 |
467.7152 KRW |
5,390,440.2604 ZRX |
458.1000 KRW |
451.2000 KRW |
484.7000 KRW |
483.7000 KRW |