Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
837.3156 KRW |
3,471,229.2160 ZRX |
833.0000 KRW |
807.0000 KRW |
861.0000 KRW |
853.0000 KRW |
| 2022-02-08 |
824.4859 KRW |
8,341,755.2792 ZRX |
830.0000 KRW |
783.0000 KRW |
859.0000 KRW |
832.0000 KRW |
| 2022-02-07 |
830.0143 KRW |
12,475,717.3525 ZRX |
808.0000 KRW |
786.0000 KRW |
867.0000 KRW |
832.0000 KRW |
| 2022-02-06 |
792.6302 KRW |
4,864,889.8220 ZRX |
801.0000 KRW |
768.0000 KRW |
817.0000 KRW |
801.0000 KRW |
| 2022-02-05 |
799.8017 KRW |
6,340,227.7951 ZRX |
786.0000 KRW |
776.0000 KRW |
823.0000 KRW |
805.0000 KRW |
| 2022-02-04 |
749.5804 KRW |
7,737,033.5424 ZRX |
750.0000 KRW |
730.0000 KRW |
783.0000 KRW |
781.0000 KRW |
| 2022-02-03 |
733.7807 KRW |
10,271,964.5425 ZRX |
706.0000 KRW |
702.0000 KRW |
767.0000 KRW |
741.0000 KRW |
| 2022-02-02 |
718.0260 KRW |
4,682,744.9361 ZRX |
719.0000 KRW |
694.0000 KRW |
738.0000 KRW |
714.0000 KRW |
| 2022-02-01 |
721.3665 KRW |
4,699,911.6465 ZRX |
698.0000 KRW |
693.0000 KRW |
737.0000 KRW |
718.0000 KRW |
| 2022-01-31 |
669.8076 KRW |
2,085,573.9160 ZRX |
690.0000 KRW |
652.0000 KRW |
697.0000 KRW |
695.0000 KRW |
| 2022-01-30 |
697.7003 KRW |
3,034,932.3519 ZRX |
701.0000 KRW |
672.0000 KRW |
715.0000 KRW |
687.0000 KRW |
| 2022-01-29 |
687.6719 KRW |
4,158,681.1247 ZRX |
672.0000 KRW |
668.0000 KRW |
704.0000 KRW |
696.0000 KRW |
| 2022-01-28 |
650.1818 KRW |
3,350,805.1461 ZRX |
651.0000 KRW |
636.0000 KRW |
677.0000 KRW |
670.0000 KRW |
| 2022-01-27 |
652.7398 KRW |
6,144,608.3867 ZRX |
652.0000 KRW |
622.0000 KRW |
689.0000 KRW |
648.0000 KRW |
| 2022-01-26 |
661.9743 KRW |
9,505,322.6917 ZRX |
632.0000 KRW |
627.0000 KRW |
711.0000 KRW |
651.0000 KRW |
| 2022-01-25 |
623.5404 KRW |
7,713,180.3383 ZRX |
617.0000 KRW |
594.0000 KRW |
689.0000 KRW |
626.0000 KRW |
| 2022-01-24 |
591.7133 KRW |
7,728,650.2984 ZRX |
664.0000 KRW |
555.0000 KRW |
667.0000 KRW |
613.0000 KRW |
| 2022-01-23 |
654.7090 KRW |
5,049,442.0920 ZRX |
643.0000 KRW |
630.0000 KRW |
684.0000 KRW |
653.0000 KRW |
| 2022-01-22 |
665.0765 KRW |
29,259,374.8045 ZRX |
696.0000 KRW |
587.0000 KRW |
718.0000 KRW |
643.0000 KRW |
| 2022-01-21 |
748.7579 KRW |
6,512,576.2161 ZRX |
803.0000 KRW |
690.0000 KRW |
811.0000 KRW |
693.0000 KRW |
| 2022-01-20 |
837.8630 KRW |
2,487,258.8522 ZRX |
828.0000 KRW |
802.0000 KRW |
868.0000 KRW |
810.0000 KRW |
| 2022-01-19 |
843.2335 KRW |
2,239,171.6075 ZRX |
870.0000 KRW |
823.0000 KRW |
874.0000 KRW |
833.0000 KRW |
| 2022-01-18 |
860.9432 KRW |
2,702,208.8098 ZRX |
885.0000 KRW |
839.0000 KRW |
893.0000 KRW |
876.0000 KRW |
| 2022-01-17 |
903.0024 KRW |
3,834,972.5142 ZRX |
928.0000 KRW |
870.0000 KRW |
936.0000 KRW |
884.0000 KRW |
| 2022-01-16 |
950.4644 KRW |
19,026,151.0043 ZRX |
922.0000 KRW |
895.0000 KRW |
1,005.0000 KRW |
927.0000 KRW |
| 2022-01-15 |
912.7417 KRW |
1,699,346.6014 ZRX |
910.0000 KRW |
896.0000 KRW |
930.0000 KRW |
917.0000 KRW |
| 2022-01-14 |
893.1223 KRW |
3,878,542.6484 ZRX |
901.0000 KRW |
870.0000 KRW |
913.0000 KRW |
906.0000 KRW |
| 2022-01-13 |
945.7934 KRW |
7,660,622.5706 ZRX |
917.0000 KRW |
895.0000 KRW |
990.0000 KRW |
904.0000 KRW |
| 2022-01-12 |
900.4378 KRW |
3,157,935.9172 ZRX |
880.0000 KRW |
873.0000 KRW |
925.0000 KRW |
914.0000 KRW |
| 2022-01-11 |
852.6862 KRW |
3,487,570.1711 ZRX |
845.0000 KRW |
830.0000 KRW |
879.0000 KRW |
877.0000 KRW |
| 2022-01-10 |
849.7311 KRW |
5,017,112.5990 ZRX |
894.0000 KRW |
802.0000 KRW |
905.0000 KRW |
841.0000 KRW |
| 2022-01-09 |
903.6009 KRW |
4,739,801.2896 ZRX |
889.0000 KRW |
877.0000 KRW |
928.0000 KRW |
897.0000 KRW |