Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
459.3764 KRW |
3,855,372.4126 ZRX |
458.3000 KRW |
452.6000 KRW |
464.9000 KRW |
457.7000 KRW |
| 2024-10-18 |
447.8734 KRW |
8,559,471.3172 ZRX |
435.0000 KRW |
433.0000 KRW |
458.4000 KRW |
452.6000 KRW |
| 2024-10-17 |
438.3517 KRW |
3,048,950.8779 ZRX |
444.5000 KRW |
424.0000 KRW |
450.3000 KRW |
434.4000 KRW |
| 2024-10-16 |
449.8311 KRW |
2,790,912.8392 ZRX |
454.6000 KRW |
443.8000 KRW |
454.6000 KRW |
446.4000 KRW |
| 2024-10-15 |
448.1074 KRW |
5,247,407.2654 ZRX |
451.0000 KRW |
436.5000 KRW |
458.6000 KRW |
451.9000 KRW |
| 2024-10-14 |
443.3932 KRW |
3,209,929.7451 ZRX |
438.2000 KRW |
432.6000 KRW |
451.5000 KRW |
451.4000 KRW |
| 2024-10-13 |
438.6770 KRW |
5,003,936.5918 ZRX |
435.8000 KRW |
429.0000 KRW |
443.2000 KRW |
433.3000 KRW |
| 2024-10-12 |
434.7117 KRW |
2,829,010.7890 ZRX |
427.6000 KRW |
426.8000 KRW |
441.0000 KRW |
435.3000 KRW |
| 2024-10-11 |
419.4275 KRW |
2,647,329.6039 ZRX |
413.6000 KRW |
411.0000 KRW |
429.7000 KRW |
426.5000 KRW |
| 2024-10-10 |
411.1403 KRW |
2,442,530.2115 ZRX |
418.2000 KRW |
399.9000 KRW |
420.9000 KRW |
410.0000 KRW |
| 2024-10-09 |
420.3379 KRW |
2,829,734.7590 ZRX |
421.3000 KRW |
407.1000 KRW |
430.5000 KRW |
413.3000 KRW |
| 2024-10-08 |
423.9785 KRW |
2,690,079.0696 ZRX |
425.5000 KRW |
417.0000 KRW |
432.7000 KRW |
423.2000 KRW |
| 2024-10-07 |
434.6695 KRW |
3,609,967.2956 ZRX |
436.5000 KRW |
425.0000 KRW |
440.9000 KRW |
431.8000 KRW |
| 2024-10-06 |
426.0182 KRW |
3,632,267.9134 ZRX |
420.6000 KRW |
415.0000 KRW |
435.9000 KRW |
431.4000 KRW |
| 2024-10-05 |
424.7639 KRW |
2,739,754.3011 ZRX |
424.5000 KRW |
412.8000 KRW |
430.2000 KRW |
412.8000 KRW |
| 2024-10-04 |
413.7282 KRW |
5,436,026.7219 ZRX |
401.4000 KRW |
397.7000 KRW |
423.7000 KRW |
423.0000 KRW |
| 2024-10-03 |
398.6360 KRW |
5,346,367.6294 ZRX |
408.0000 KRW |
388.2000 KRW |
413.2000 KRW |
394.9000 KRW |
| 2024-10-02 |
414.5699 KRW |
7,182,031.6988 ZRX |
411.5000 KRW |
400.8000 KRW |
425.4000 KRW |
408.2000 KRW |
| 2024-10-01 |
433.3086 KRW |
5,748,865.4214 ZRX |
443.0000 KRW |
400.0000 KRW |
460.0000 KRW |
409.4000 KRW |
| 2024-09-30 |
456.2185 KRW |
3,618,581.5509 ZRX |
471.8000 KRW |
444.0000 KRW |
472.3000 KRW |
449.5000 KRW |
| 2024-09-29 |
464.4548 KRW |
4,070,818.0634 ZRX |
467.5000 KRW |
453.9000 KRW |
476.5000 KRW |
469.8000 KRW |
| 2024-09-28 |
473.1235 KRW |
5,892,112.8298 ZRX |
484.5000 KRW |
459.7000 KRW |
487.0000 KRW |
463.2000 KRW |
| 2024-09-27 |
473.0522 KRW |
8,396,348.0849 ZRX |
470.5000 KRW |
460.4000 KRW |
489.4000 KRW |
485.4000 KRW |
| 2024-09-26 |
462.8056 KRW |
16,855,829.2739 ZRX |
464.8000 KRW |
453.0000 KRW |
471.3000 KRW |
470.5000 KRW |
| 2024-09-25 |
477.5845 KRW |
108,833,479.0266 ZRX |
451.9000 KRW |
450.3000 KRW |
496.0000 KRW |
465.7000 KRW |
| 2024-09-24 |
442.9856 KRW |
3,694,461.2617 ZRX |
445.2000 KRW |
435.0000 KRW |
450.1000 KRW |
447.4000 KRW |
| 2024-09-23 |
438.5955 KRW |
5,479,864.8067 ZRX |
433.5000 KRW |
422.1000 KRW |
448.1000 KRW |
446.0000 KRW |
| 2024-09-22 |
440.9580 KRW |
6,332,850.3812 ZRX |
460.7000 KRW |
426.0000 KRW |
461.0000 KRW |
431.2000 KRW |
| 2024-09-21 |
447.3003 KRW |
14,367,414.1721 ZRX |
439.2000 KRW |
431.4000 KRW |
462.2000 KRW |
454.0000 KRW |
| 2024-09-20 |
429.4500 KRW |
15,471,228.8918 ZRX |
420.4000 KRW |
411.6000 KRW |
446.0000 KRW |
434.9000 KRW |
| 2024-09-19 |
416.8558 KRW |
14,213,522.1060 ZRX |
397.1000 KRW |
393.2000 KRW |
434.0000 KRW |
412.5000 KRW |
| 2024-09-18 |
379.9983 KRW |
3,223,126.1498 ZRX |
383.0000 KRW |
368.3000 KRW |
387.2000 KRW |
386.0000 KRW |
| 2024-09-17 |
376.9422 KRW |
2,201,010.4467 ZRX |
372.3000 KRW |
368.0000 KRW |
385.4000 KRW |
382.9000 KRW |
| 2024-09-16 |
380.3642 KRW |
1,798,030.2863 ZRX |
385.0000 KRW |
370.9000 KRW |
389.1000 KRW |
372.1000 KRW |
| 2024-09-15 |
394.3513 KRW |
1,286,010.1321 ZRX |
393.6000 KRW |
388.0000 KRW |
398.9000 KRW |
389.3000 KRW |
| 2024-09-14 |
395.8097 KRW |
930,704.4432 ZRX |
400.1000 KRW |
392.2000 KRW |
400.4000 KRW |
395.4000 KRW |
| 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 |