Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |