Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
669.4030 KRW |
27,802,214.9958 ZRX |
670.0000 KRW |
633.0000 KRW |
701.0000 KRW |
641.0000 KRW |
| 2022-02-26 |
669.0683 KRW |
4,954,725.7390 ZRX |
656.0000 KRW |
654.0000 KRW |
685.0000 KRW |
663.0000 KRW |
| 2022-02-25 |
636.4044 KRW |
5,068,312.0106 ZRX |
624.0000 KRW |
607.0000 KRW |
665.0000 KRW |
657.0000 KRW |
| 2022-02-24 |
592.2266 KRW |
6,502,952.7519 ZRX |
643.0000 KRW |
562.0000 KRW |
647.0000 KRW |
610.0000 KRW |
| 2022-02-23 |
670.7743 KRW |
2,257,321.3430 ZRX |
661.0000 KRW |
642.0000 KRW |
691.0000 KRW |
646.0000 KRW |
| 2022-02-22 |
632.9890 KRW |
3,302,268.5170 ZRX |
637.0000 KRW |
613.0000 KRW |
660.0000 KRW |
660.0000 KRW |
| 2022-02-21 |
722.4403 KRW |
30,210,177.0282 ZRX |
700.0000 KRW |
635.0000 KRW |
779.0000 KRW |
639.0000 KRW |
| 2022-02-20 |
701.0188 KRW |
2,433,178.7585 ZRX |
726.0000 KRW |
673.0000 KRW |
728.0000 KRW |
708.0000 KRW |
| 2022-02-19 |
711.0328 KRW |
2,324,756.8382 ZRX |
729.0000 KRW |
686.0000 KRW |
739.0000 KRW |
723.0000 KRW |
| 2022-02-18 |
754.4499 KRW |
4,925,187.6699 ZRX |
756.0000 KRW |
720.0000 KRW |
782.0000 KRW |
732.0000 KRW |
| 2022-02-17 |
789.1578 KRW |
6,194,505.4654 ZRX |
826.0000 KRW |
744.0000 KRW |
826.0000 KRW |
759.0000 KRW |
| 2022-02-16 |
821.1146 KRW |
19,188,601.7854 ZRX |
776.0000 KRW |
763.0000 KRW |
845.0000 KRW |
825.0000 KRW |
| 2022-02-15 |
760.7499 KRW |
4,172,887.2684 ZRX |
723.0000 KRW |
716.0000 KRW |
790.0000 KRW |
772.0000 KRW |
| 2022-02-14 |
719.4907 KRW |
2,779,949.2153 ZRX |
749.0000 KRW |
704.0000 KRW |
750.0000 KRW |
720.0000 KRW |
| 2022-02-13 |
754.1746 KRW |
1,350,459.2332 ZRX |
755.0000 KRW |
737.0000 KRW |
770.0000 KRW |
749.0000 KRW |
| 2022-02-12 |
748.5052 KRW |
2,299,583.1372 ZRX |
756.0000 KRW |
728.0000 KRW |
770.0000 KRW |
758.0000 KRW |
| 2022-02-11 |
797.1755 KRW |
4,428,995.1066 ZRX |
828.0000 KRW |
742.0000 KRW |
829.0000 KRW |
746.0000 KRW |
| 2022-02-10 |
855.7476 KRW |
9,269,035.9179 ZRX |
853.0000 KRW |
808.0000 KRW |
884.0000 KRW |
840.0000 KRW |