Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
462.2880 KRW |
4,242,434.0979 ZRX |
469.0000 KRW |
427.0000 KRW |
478.0000 KRW |
435.0000 KRW |
| 2020-12-03 |
468.9447 KRW |
1,829,619.1283 ZRX |
471.0000 KRW |
459.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2020-12-02 |
456.7197 KRW |
2,132,285.9753 ZRX |
445.0000 KRW |
437.0000 KRW |
474.0000 KRW |
467.0000 KRW |
| 2020-12-01 |
456.8817 KRW |
2,994,955.1686 ZRX |
465.0000 KRW |
435.0000 KRW |
487.0000 KRW |
446.0000 KRW |
| 2020-11-30 |
455.8382 KRW |
1,777,558.2935 ZRX |
457.0000 KRW |
437.0000 KRW |
467.0000 KRW |
462.0000 KRW |
| 2020-11-29 |
454.7936 KRW |
1,133,036.9383 ZRX |
459.0000 KRW |
445.0000 KRW |
463.0000 KRW |
456.0000 KRW |
| 2020-11-28 |
454.7681 KRW |
1,525,275.7854 ZRX |
450.0000 KRW |
438.0000 KRW |
470.0000 KRW |
461.0000 KRW |
| 2020-11-27 |
449.1020 KRW |
1,364,620.8077 ZRX |
457.0000 KRW |
432.0000 KRW |
473.0000 KRW |
445.0000 KRW |
| 2020-11-26 |
459.9714 KRW |
4,775,535.5111 ZRX |
493.0000 KRW |
414.0000 KRW |
512.0000 KRW |
457.0000 KRW |
| 2020-11-25 |
532.0472 KRW |
5,716,251.4686 ZRX |
511.0000 KRW |
474.0000 KRW |
578.0000 KRW |
481.0000 KRW |
| 2020-11-24 |
493.8004 KRW |
5,317,785.4415 ZRX |
479.0000 KRW |
449.0000 KRW |
527.0000 KRW |
509.0000 KRW |
| 2020-11-23 |
456.9012 KRW |
2,062,555.7230 ZRX |
439.0000 KRW |
431.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2020-11-22 |
438.0307 KRW |
2,894,166.3685 ZRX |
454.0000 KRW |
417.0000 KRW |
467.0000 KRW |
438.0000 KRW |
| 2020-11-21 |
443.0092 KRW |
4,600,653.7174 ZRX |
415.0000 KRW |
413.0000 KRW |
464.0000 KRW |
446.0000 KRW |
| 2020-11-20 |
415.4601 KRW |
1,263,302.3580 ZRX |
406.0000 KRW |
405.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2020-11-19 |
406.1888 KRW |
721,882.3231 ZRX |
406.0000 KRW |
397.0000 KRW |
415.0000 KRW |
404.0000 KRW |
| 2020-11-18 |
407.0938 KRW |
1,268,292.6888 ZRX |
420.0000 KRW |
389.0000 KRW |
424.0000 KRW |
404.0000 KRW |
| 2020-11-17 |
417.0197 KRW |
955,055.9607 ZRX |
407.0000 KRW |
405.0000 KRW |
428.0000 KRW |
412.0000 KRW |
| 2020-11-16 |
405.2367 KRW |
800,245.9179 ZRX |
397.0000 KRW |
393.0000 KRW |
419.0000 KRW |
407.0000 KRW |
| 2020-11-15 |
407.2597 KRW |
767,467.7743 ZRX |
415.0000 KRW |
390.0000 KRW |
418.0000 KRW |
395.0000 KRW |
| 2020-11-14 |
411.5348 KRW |
1,048,251.6272 ZRX |
427.0000 KRW |
399.0000 KRW |
427.0000 KRW |
413.0000 KRW |
| 2020-11-13 |
409.0144 KRW |
1,151,844.5245 ZRX |
398.0000 KRW |
395.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2020-11-12 |
406.8711 KRW |
1,285,964.4199 ZRX |
407.0000 KRW |
396.0000 KRW |
414.0000 KRW |
397.0000 KRW |
| 2020-11-11 |
422.7830 KRW |
3,134,448.5685 ZRX |
434.0000 KRW |
407.0000 KRW |
439.0000 KRW |
408.0000 KRW |
| 2020-11-10 |
426.1507 KRW |
9,874,472.1922 ZRX |
395.0000 KRW |
394.0000 KRW |
452.0000 KRW |
434.0000 KRW |
| 2020-11-09 |
398.3980 KRW |
637,929.2885 ZRX |
409.0000 KRW |
387.0000 KRW |
411.0000 KRW |
395.0000 KRW |
| 2020-11-08 |
402.0956 KRW |
636,444.4685 ZRX |
392.0000 KRW |
387.0000 KRW |
419.0000 KRW |
409.0000 KRW |
| 2020-11-07 |
424.0019 KRW |
2,273,073.1127 ZRX |
421.0000 KRW |
385.0000 KRW |
448.0000 KRW |
394.0000 KRW |
| 2020-11-06 |
408.9890 KRW |
984,037.5717 ZRX |
385.0000 KRW |
383.0000 KRW |
425.0000 KRW |
420.0000 KRW |
| 2020-11-05 |
368.3410 KRW |
576,536.9344 ZRX |
359.0000 KRW |
353.0000 KRW |
387.0000 KRW |
386.0000 KRW |
| 2020-11-04 |
358.6033 KRW |
551,818.1725 ZRX |
368.0000 KRW |
348.0000 KRW |
368.0000 KRW |
357.0000 KRW |
| 2020-11-03 |
368.0191 KRW |
359,202.9625 ZRX |
373.0000 KRW |
363.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2020-11-02 |
390.3159 KRW |
697,243.5112 ZRX |
383.0000 KRW |
373.0000 KRW |
401.0000 KRW |
376.0000 KRW |
| 2020-11-01 |
374.2678 KRW |
266,152.6599 ZRX |
364.0000 KRW |
363.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2020-10-31 |
373.1000 KRW |
206,905.4438 ZRX |
368.0000 KRW |
363.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2020-10-30 |
366.7240 KRW |
549,712.5522 ZRX |
382.0000 KRW |
355.0000 KRW |
389.0000 KRW |
367.0000 KRW |
| 2020-10-29 |
383.7375 KRW |
526,207.1301 ZRX |
383.0000 KRW |
371.0000 KRW |
391.0000 KRW |
383.0000 KRW |
| 2020-10-28 |
394.1580 KRW |
1,097,513.7294 ZRX |
408.0000 KRW |
377.0000 KRW |
410.0000 KRW |
383.0000 KRW |
| 2020-10-27 |
408.0487 KRW |
843,262.5315 ZRX |
405.0000 KRW |
402.0000 KRW |
416.0000 KRW |
406.0000 KRW |
| 2020-10-26 |
425.8148 KRW |
1,896,555.3451 ZRX |
417.0000 KRW |
401.0000 KRW |
441.0000 KRW |
404.0000 KRW |
| 2020-10-25 |
419.4525 KRW |
419,636.8507 ZRX |
427.0000 KRW |
414.0000 KRW |
429.0000 KRW |
416.0000 KRW |
| 2020-10-24 |
424.5219 KRW |
210,388.1767 ZRX |
424.0000 KRW |
420.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2020-10-23 |
428.9371 KRW |
586,717.1452 ZRX |
428.0000 KRW |
419.0000 KRW |
437.0000 KRW |
425.0000 KRW |
| 2020-10-22 |
432.2414 KRW |
896,789.7444 ZRX |
425.0000 KRW |
424.0000 KRW |
441.0000 KRW |
428.0000 KRW |
| 2020-10-21 |
423.5696 KRW |
522,897.4424 ZRX |
417.0000 KRW |
415.0000 KRW |
434.0000 KRW |
423.0000 KRW |
| 2020-10-20 |
427.4460 KRW |
512,053.3822 ZRX |
445.0000 KRW |
406.0000 KRW |
445.0000 KRW |
415.0000 KRW |
| 2020-10-19 |
446.9510 KRW |
341,483.7272 ZRX |
447.0000 KRW |
439.0000 KRW |
456.0000 KRW |
443.0000 KRW |
| 2020-10-18 |
447.3784 KRW |
239,462.9492 ZRX |
444.0000 KRW |
440.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2020-10-17 |
440.7192 KRW |
723,895.9956 ZRX |
449.0000 KRW |
430.0000 KRW |
454.0000 KRW |
439.0000 KRW |
| 2020-10-16 |
458.0054 KRW |
1,065,057.5489 ZRX |
458.0000 KRW |
438.0000 KRW |
471.0000 KRW |
449.0000 KRW |