Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
392.2165 KRW |
2,782,642.8999 ZRX |
386.0000 KRW |
381.4000 KRW |
407.7000 KRW |
398.5000 KRW |
| 2024-09-12 |
378.9055 KRW |
1,591,085.3996 ZRX |
373.9000 KRW |
373.9000 KRW |
385.7000 KRW |
383.8000 KRW |
| 2024-09-11 |
376.9758 KRW |
2,425,927.4169 ZRX |
384.2000 KRW |
370.0000 KRW |
384.6000 KRW |
374.0000 KRW |
| 2024-09-10 |
387.2184 KRW |
1,741,963.2543 ZRX |
384.8000 KRW |
380.8000 KRW |
392.0000 KRW |
383.7000 KRW |
| 2024-09-09 |
376.3055 KRW |
2,035,448.4543 ZRX |
369.5000 KRW |
367.7000 KRW |
386.9000 KRW |
384.2000 KRW |
| 2024-09-08 |
370.5031 KRW |
1,102,063.1221 ZRX |
363.6000 KRW |
363.1000 KRW |
378.7000 KRW |
370.8000 KRW |
| 2024-09-07 |
363.9039 KRW |
609,863.4336 ZRX |
360.0000 KRW |
356.1000 KRW |
371.4000 KRW |
367.1000 KRW |
| 2024-09-06 |
363.8561 KRW |
2,652,716.4033 ZRX |
368.4000 KRW |
350.0000 KRW |
374.6000 KRW |
358.0000 KRW |
| 2024-09-05 |
376.0367 KRW |
2,244,653.6419 ZRX |
387.1000 KRW |
367.5000 KRW |
389.1000 KRW |
371.4000 KRW |
| 2024-09-04 |
375.3997 KRW |
3,239,912.1960 ZRX |
376.9000 KRW |
355.0000 KRW |
392.6000 KRW |
386.9000 KRW |
| 2024-09-03 |
391.9972 KRW |
2,153,491.0528 ZRX |
398.0000 KRW |
378.6000 KRW |
404.4000 KRW |
379.1000 KRW |
| 2024-09-02 |
392.8949 KRW |
4,809,189.2707 ZRX |
378.0000 KRW |
375.2000 KRW |
402.2000 KRW |
396.2000 KRW |
| 2024-09-01 |
389.3210 KRW |
1,150,045.9714 ZRX |
395.0000 KRW |
383.0000 KRW |
396.9000 KRW |
384.5000 KRW |
| 2024-08-31 |
398.7076 KRW |
1,423,567.8845 ZRX |
400.2000 KRW |
392.1000 KRW |
405.3000 KRW |
394.6000 KRW |
| 2024-08-30 |
398.5118 KRW |
3,148,378.7015 ZRX |
405.5000 KRW |
381.9000 KRW |
410.2000 KRW |
400.2000 KRW |
| 2024-08-29 |
408.5030 KRW |
1,939,671.9991 ZRX |
406.0000 KRW |
401.6000 KRW |
418.6000 KRW |
406.4000 KRW |
| 2024-08-28 |
409.1836 KRW |
2,986,657.3580 ZRX |
414.8000 KRW |
392.0000 KRW |
423.6000 KRW |
405.2000 KRW |
| 2024-08-27 |
432.0667 KRW |
4,012,092.5662 ZRX |
432.0000 KRW |
406.8000 KRW |
448.8000 KRW |
412.9000 KRW |
| 2024-08-26 |
446.0337 KRW |
3,301,795.0050 ZRX |
458.9000 KRW |
430.5000 KRW |
463.1000 KRW |
433.0000 KRW |
| 2024-08-25 |
463.2672 KRW |
1,926,015.6500 ZRX |
471.3000 KRW |
456.1000 KRW |
471.7000 KRW |
464.4000 KRW |
| 2024-08-24 |
466.9934 KRW |
2,870,559.2486 ZRX |
461.6000 KRW |
456.7000 KRW |
479.7000 KRW |
468.6000 KRW |
| 2024-08-23 |
452.3919 KRW |
2,876,977.0254 ZRX |
446.6000 KRW |
442.9000 KRW |
465.0000 KRW |
460.8000 KRW |
| 2024-08-22 |
439.0919 KRW |
3,263,984.5740 ZRX |
436.2000 KRW |
429.7000 KRW |
446.9000 KRW |
445.2000 KRW |
| 2024-08-21 |
432.6067 KRW |
7,777,264.0516 ZRX |
424.7000 KRW |
422.8000 KRW |
442.2000 KRW |
436.5000 KRW |
| 2024-08-20 |
426.8488 KRW |
2,460,838.4821 ZRX |
423.1000 KRW |
418.5000 KRW |
432.2000 KRW |
425.5000 KRW |
| 2024-08-19 |
417.0349 KRW |
1,712,804.1639 ZRX |
419.9000 KRW |
411.0000 KRW |
423.1000 KRW |
421.7000 KRW |
| 2024-08-18 |
420.9081 KRW |
1,295,831.6184 ZRX |
417.1000 KRW |
415.0000 KRW |
431.9000 KRW |
426.7000 KRW |
| 2024-08-17 |
416.3797 KRW |
697,743.0354 ZRX |
416.2000 KRW |
412.1000 KRW |
420.0000 KRW |
415.8000 KRW |
| 2024-08-16 |
417.1741 KRW |
2,427,966.1315 ZRX |
421.7000 KRW |
405.5000 KRW |
424.7000 KRW |
417.5000 KRW |
| 2024-08-15 |
430.1088 KRW |
3,141,020.6859 ZRX |
437.4000 KRW |
413.9000 KRW |
443.1000 KRW |
421.9000 KRW |
| 2024-08-14 |
440.4444 KRW |
7,403,139.3236 ZRX |
438.5000 KRW |
425.7000 KRW |
452.0000 KRW |
432.9000 KRW |
| 2024-08-13 |
430.6083 KRW |
3,072,146.4971 ZRX |
434.1000 KRW |
420.0000 KRW |
443.5000 KRW |
438.7000 KRW |
| 2024-08-12 |
429.2381 KRW |
7,053,238.8258 ZRX |
412.9000 KRW |
407.0000 KRW |
444.5000 KRW |
429.9000 KRW |
| 2024-08-11 |
443.4366 KRW |
12,063,727.0446 ZRX |
440.0000 KRW |
409.3000 KRW |
462.1000 KRW |
413.8000 KRW |
| 2024-08-10 |
430.3388 KRW |
3,556,788.6836 ZRX |
430.7000 KRW |
423.4000 KRW |
442.6000 KRW |
442.6000 KRW |
| 2024-08-09 |
430.7455 KRW |
6,857,283.1095 ZRX |
431.0000 KRW |
422.6000 KRW |
438.5000 KRW |
430.9000 KRW |
| 2024-08-08 |
408.7731 KRW |
9,838,715.7387 ZRX |
396.3000 KRW |
384.0000 KRW |
434.0000 KRW |
432.2000 KRW |
| 2024-08-07 |
418.3685 KRW |
27,723,972.4295 ZRX |
399.9000 KRW |
387.0000 KRW |
449.1000 KRW |
394.7000 KRW |
| 2024-08-06 |
395.1244 KRW |
4,992,280.4795 ZRX |
376.4000 KRW |
376.1000 KRW |
405.5000 KRW |
404.5000 KRW |
| 2024-08-05 |
362.8865 KRW |
12,079,776.3900 ZRX |
406.6000 KRW |
333.0000 KRW |
410.0000 KRW |
381.0000 KRW |
| 2024-08-04 |
418.5567 KRW |
3,380,867.9343 ZRX |
433.3000 KRW |
399.1000 KRW |
447.0000 KRW |
409.1000 KRW |
| 2024-08-03 |
442.4108 KRW |
3,664,316.7141 ZRX |
446.9000 KRW |
424.8000 KRW |
457.8000 KRW |
430.9000 KRW |
| 2024-08-02 |
467.9686 KRW |
6,115,238.9706 ZRX |
491.9000 KRW |
443.8000 KRW |
496.0000 KRW |
446.1000 KRW |
| 2024-08-01 |
491.3135 KRW |
11,189,114.4379 ZRX |
511.8000 KRW |
466.5000 KRW |
516.4000 KRW |
495.8000 KRW |
| 2024-07-31 |
530.5451 KRW |
24,419,475.2093 ZRX |
517.9000 KRW |
512.0000 KRW |
546.1000 KRW |
512.0000 KRW |
| 2024-07-30 |
524.4573 KRW |
4,351,146.4493 ZRX |
528.1000 KRW |
503.7000 KRW |
537.6000 KRW |
511.5000 KRW |
| 2024-07-29 |
532.6637 KRW |
6,706,327.2074 ZRX |
525.0000 KRW |
517.5000 KRW |
543.2000 KRW |
533.3000 KRW |
| 2024-07-28 |
546.4954 KRW |
17,098,906.4311 ZRX |
534.0000 KRW |
516.9000 KRW |
584.0000 KRW |
523.0000 KRW |
| 2024-07-27 |
543.0297 KRW |
9,770,019.2894 ZRX |
548.7000 KRW |
526.0000 KRW |
561.3000 KRW |
538.2000 KRW |
| 2024-07-26 |
536.6090 KRW |
11,113,253.4964 ZRX |
495.0000 KRW |
491.7000 KRW |
565.7000 KRW |
555.7000 KRW |