Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
856.4082 KRW |
13,999,642.5932 ZRX |
871.0000 KRW |
822.0000 KRW |
898.0000 KRW |
887.0000 KRW |
| 2022-04-17 |
890.3513 KRW |
5,305,532.4378 ZRX |
909.0000 KRW |
860.0000 KRW |
911.0000 KRW |
863.0000 KRW |
| 2022-04-16 |
916.8637 KRW |
5,798,662.1403 ZRX |
927.0000 KRW |
890.0000 KRW |
943.0000 KRW |
912.0000 KRW |
| 2022-04-15 |
939.6492 KRW |
12,361,097.5088 ZRX |
937.0000 KRW |
904.0000 KRW |
968.0000 KRW |
926.0000 KRW |
| 2022-04-14 |
964.5960 KRW |
21,427,473.2021 ZRX |
958.0000 KRW |
930.0000 KRW |
1,010.0000 KRW |
935.0000 KRW |
| 2022-04-13 |
925.1142 KRW |
20,747,782.5921 ZRX |
899.0000 KRW |
887.0000 KRW |
984.0000 KRW |
957.0000 KRW |
| 2022-04-12 |
872.5683 KRW |
14,417,774.1721 ZRX |
864.0000 KRW |
833.0000 KRW |
911.0000 KRW |
884.0000 KRW |
| 2022-04-11 |
906.6042 KRW |
16,970,699.9244 ZRX |
941.0000 KRW |
865.0000 KRW |
965.0000 KRW |
872.0000 KRW |
| 2022-04-10 |
975.7165 KRW |
12,153,086.7660 ZRX |
1,000.0000 KRW |
935.0000 KRW |
1,010.0000 KRW |
947.0000 KRW |
| 2022-04-09 |
994.7924 KRW |
24,965,185.2248 ZRX |
983.0000 KRW |
965.0000 KRW |
1,030.0000 KRW |
997.0000 KRW |
| 2022-04-08 |
984.2679 KRW |
83,069,113.5363 ZRX |
928.0000 KRW |
928.0000 KRW |
1,030.0000 KRW |
970.0000 KRW |
| 2022-04-07 |
909.9614 KRW |
13,821,956.1617 ZRX |
866.0000 KRW |
853.0000 KRW |
945.0000 KRW |
923.0000 KRW |
| 2022-04-06 |
923.8621 KRW |
14,684,804.1019 ZRX |
999.0000 KRW |
867.0000 KRW |
1,000.0000 KRW |
871.0000 KRW |
| 2022-04-05 |
1,036.8138 KRW |
9,640,844.9950 ZRX |
1,095.0000 KRW |
997.0000 KRW |
1,095.0000 KRW |
998.0000 KRW |
| 2022-04-04 |
1,055.0091 KRW |
13,950,613.7390 ZRX |
1,110.0000 KRW |
1,005.0000 KRW |
1,115.0000 KRW |
1,090.0000 KRW |
| 2022-04-03 |
1,090.1104 KRW |
59,571,930.2676 ZRX |
1,035.0000 KRW |
1,005.0000 KRW |
1,200.0000 KRW |
1,100.0000 KRW |
| 2022-04-02 |
1,009.8722 KRW |
21,476,689.7640 ZRX |
1,005.0000 KRW |
972.0000 KRW |
1,075.0000 KRW |
1,050.0000 KRW |
| 2022-04-01 |
1,004.8281 KRW |
54,929,112.0618 ZRX |
947.0000 KRW |
894.0000 KRW |
1,110.0000 KRW |
994.0000 KRW |
| 2022-03-31 |
977.2940 KRW |
56,392,447.0025 ZRX |
989.0000 KRW |
928.0000 KRW |
1,025.0000 KRW |
953.0000 KRW |
| 2022-03-30 |
943.3179 KRW |
61,681,316.6189 ZRX |
877.0000 KRW |
836.0000 KRW |
1,030.0000 KRW |
995.0000 KRW |
| 2022-03-29 |
870.3244 KRW |
23,827,161.2523 ZRX |
842.0000 KRW |
827.0000 KRW |
896.0000 KRW |
871.0000 KRW |
| 2022-03-28 |
877.2322 KRW |
49,103,749.2862 ZRX |
865.0000 KRW |
848.0000 KRW |
907.0000 KRW |
861.0000 KRW |
| 2022-03-27 |
929.2526 KRW |
380,828,591.5573 ZRX |
760.0000 KRW |
752.0000 KRW |
1,125.0000 KRW |
868.0000 KRW |
| 2022-03-26 |
734.7586 KRW |
15,048,687.8451 ZRX |
712.0000 KRW |
699.0000 KRW |
775.0000 KRW |
770.0000 KRW |
| 2022-03-25 |
718.4894 KRW |
7,542,439.6387 ZRX |
708.0000 KRW |
696.0000 KRW |
735.0000 KRW |
709.0000 KRW |
| 2022-03-24 |
704.8281 KRW |
5,172,384.3337 ZRX |
717.0000 KRW |
690.0000 KRW |
721.0000 KRW |
709.0000 KRW |
| 2022-03-23 |
704.4666 KRW |
7,148,960.9644 ZRX |
686.0000 KRW |
676.0000 KRW |
723.0000 KRW |
715.0000 KRW |
| 2022-03-22 |
684.7558 KRW |
4,961,381.5672 ZRX |
672.0000 KRW |
669.0000 KRW |
698.0000 KRW |
691.0000 KRW |
| 2022-03-21 |
665.9780 KRW |
4,123,395.0324 ZRX |
673.0000 KRW |
650.0000 KRW |
687.0000 KRW |
672.0000 KRW |
| 2022-03-20 |
661.8477 KRW |
4,147,145.8522 ZRX |
665.0000 KRW |
648.0000 KRW |
680.0000 KRW |
675.0000 KRW |
| 2022-03-19 |
661.1871 KRW |
4,659,272.6027 ZRX |
654.0000 KRW |
647.0000 KRW |
680.0000 KRW |
663.0000 KRW |
| 2022-03-18 |
639.4007 KRW |
5,415,110.1868 ZRX |
633.0000 KRW |
621.0000 KRW |
657.0000 KRW |
649.0000 KRW |
| 2022-03-17 |
626.3542 KRW |
4,807,468.6026 ZRX |
627.0000 KRW |
615.0000 KRW |
640.0000 KRW |
632.0000 KRW |
| 2022-03-16 |
614.6906 KRW |
5,055,961.7602 ZRX |
606.0000 KRW |
601.0000 KRW |
630.0000 KRW |
625.0000 KRW |
| 2022-03-15 |
599.7881 KRW |
2,802,821.1405 ZRX |
609.0000 KRW |
589.0000 KRW |
611.0000 KRW |
609.0000 KRW |
| 2022-03-14 |
597.6690 KRW |
3,021,937.1114 ZRX |
594.0000 KRW |
589.0000 KRW |
609.0000 KRW |
606.0000 KRW |
| 2022-03-13 |
617.3682 KRW |
3,954,308.2004 ZRX |
620.0000 KRW |
607.0000 KRW |
631.0000 KRW |
608.0000 KRW |
| 2022-03-12 |
616.6873 KRW |
2,738,906.6761 ZRX |
611.0000 KRW |
610.0000 KRW |
625.0000 KRW |
622.0000 KRW |
| 2022-03-11 |
620.5345 KRW |
6,889,651.7712 ZRX |
625.0000 KRW |
606.0000 KRW |
635.0000 KRW |
612.0000 KRW |
| 2022-03-10 |
626.9315 KRW |
14,893,808.2145 ZRX |
649.0000 KRW |
605.0000 KRW |
660.0000 KRW |
627.0000 KRW |
| 2022-03-09 |
635.1187 KRW |
10,979,761.2041 ZRX |
621.0000 KRW |
613.0000 KRW |
665.0000 KRW |
638.0000 KRW |
| 2022-03-08 |
606.1160 KRW |
5,281,436.2442 ZRX |
590.0000 KRW |
585.0000 KRW |
620.0000 KRW |
618.0000 KRW |
| 2022-03-07 |
591.7992 KRW |
7,958,166.6539 ZRX |
597.0000 KRW |
576.0000 KRW |
614.0000 KRW |
594.0000 KRW |
| 2022-03-06 |
605.8930 KRW |
4,066,640.9844 ZRX |
620.0000 KRW |
597.0000 KRW |
624.0000 KRW |
599.0000 KRW |
| 2022-03-05 |
611.5482 KRW |
5,041,272.1024 ZRX |
614.0000 KRW |
597.0000 KRW |
624.0000 KRW |
618.0000 KRW |
| 2022-03-04 |
631.8793 KRW |
10,085,827.7782 ZRX |
655.0000 KRW |
607.0000 KRW |
656.0000 KRW |
615.0000 KRW |
| 2022-03-03 |
664.5577 KRW |
13,311,481.2145 ZRX |
698.0000 KRW |
644.0000 KRW |
699.0000 KRW |
655.0000 KRW |
| 2022-03-02 |
713.3440 KRW |
18,214,113.8695 ZRX |
698.0000 KRW |
664.0000 KRW |
757.0000 KRW |
697.0000 KRW |
| 2022-03-01 |
698.4874 KRW |
8,605,156.7140 ZRX |
693.0000 KRW |
683.0000 KRW |
717.0000 KRW |
696.0000 KRW |
| 2022-02-28 |
662.2866 KRW |
7,498,464.5807 ZRX |
645.0000 KRW |
633.0000 KRW |
694.0000 KRW |
694.0000 KRW |