Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
448.0605 KRW |
4,132,927.9220 ZRX |
445.0000 KRW |
411.0000 KRW |
478.0000 KRW |
449.0000 KRW |
| 2021-01-03 |
424.2747 KRW |
7,372,199.3212 ZRX |
400.0000 KRW |
397.0000 KRW |
449.0000 KRW |
448.0000 KRW |
| 2021-01-02 |
414.0367 KRW |
2,966,652.8525 ZRX |
413.0000 KRW |
397.0000 KRW |
438.0000 KRW |
399.0000 KRW |
| 2021-01-01 |
399.2604 KRW |
2,251,302.8463 ZRX |
394.0000 KRW |
389.0000 KRW |
412.0000 KRW |
405.0000 KRW |
| 2020-12-31 |
394.5150 KRW |
918,045.8511 ZRX |
398.0000 KRW |
387.0000 KRW |
409.0000 KRW |
391.0000 KRW |
| 2020-12-30 |
396.2957 KRW |
1,164,935.9077 ZRX |
409.0000 KRW |
387.0000 KRW |
414.0000 KRW |
397.0000 KRW |
| 2020-12-29 |
408.8755 KRW |
1,470,047.7379 ZRX |
421.0000 KRW |
393.0000 KRW |
431.0000 KRW |
410.0000 KRW |
| 2020-12-28 |
424.5541 KRW |
3,164,627.2831 ZRX |
419.0000 KRW |
410.0000 KRW |
438.0000 KRW |
419.0000 KRW |
| 2020-12-27 |
453.8900 KRW |
27,475,066.8772 ZRX |
394.0000 KRW |
391.0000 KRW |
550.0000 KRW |
420.0000 KRW |
| 2020-12-26 |
394.9781 KRW |
734,361.0456 ZRX |
395.0000 KRW |
386.0000 KRW |
406.0000 KRW |
394.0000 KRW |
| 2020-12-25 |
406.0032 KRW |
925,564.5242 ZRX |
407.0000 KRW |
385.0000 KRW |
419.0000 KRW |
396.0000 KRW |
| 2020-12-24 |
381.3381 KRW |
1,169,429.1525 ZRX |
376.0000 KRW |
362.0000 KRW |
414.0000 KRW |
402.0000 KRW |
| 2020-12-23 |
409.5146 KRW |
3,000,473.3614 ZRX |
422.0000 KRW |
354.0000 KRW |
447.0000 KRW |
382.0000 KRW |
| 2020-12-22 |
415.2296 KRW |
930,815.8783 ZRX |
422.0000 KRW |
400.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2020-12-21 |
430.1151 KRW |
1,508,613.9583 ZRX |
437.0000 KRW |
411.0000 KRW |
447.0000 KRW |
423.0000 KRW |
| 2020-12-20 |
451.5367 KRW |
2,156,239.8769 ZRX |
466.0000 KRW |
433.0000 KRW |
466.0000 KRW |
439.0000 KRW |
| 2020-12-19 |
463.9556 KRW |
3,931,302.8709 ZRX |
450.0000 KRW |
448.0000 KRW |
476.0000 KRW |
463.0000 KRW |
| 2020-12-18 |
455.5782 KRW |
2,463,503.4330 ZRX |
444.0000 KRW |
433.0000 KRW |
474.0000 KRW |
447.0000 KRW |
| 2020-12-17 |
446.3487 KRW |
1,829,875.8794 ZRX |
445.0000 KRW |
432.0000 KRW |
460.0000 KRW |
438.0000 KRW |
| 2020-12-16 |
426.3614 KRW |
1,049,467.1422 ZRX |
427.0000 KRW |
415.0000 KRW |
445.0000 KRW |
445.0000 KRW |
| 2020-12-15 |
428.5453 KRW |
526,548.4253 ZRX |
421.0000 KRW |
420.0000 KRW |
440.0000 KRW |
427.0000 KRW |
| 2020-12-14 |
423.8655 KRW |
339,242.6792 ZRX |
429.0000 KRW |
416.0000 KRW |
432.0000 KRW |
422.0000 KRW |
| 2020-12-13 |
425.4177 KRW |
733,213.4380 ZRX |
431.0000 KRW |
420.0000 KRW |
439.0000 KRW |
429.0000 KRW |
| 2020-12-12 |
421.6352 KRW |
1,017,853.4656 ZRX |
388.0000 KRW |
388.0000 KRW |
439.0000 KRW |
431.0000 KRW |
| 2020-12-11 |
391.9031 KRW |
629,418.4983 ZRX |
405.0000 KRW |
383.0000 KRW |
407.0000 KRW |
391.0000 KRW |
| 2020-12-10 |
406.2383 KRW |
354,827.8155 ZRX |
417.0000 KRW |
398.0000 KRW |
417.0000 KRW |
405.0000 KRW |
| 2020-12-09 |
404.8919 KRW |
1,311,800.6218 ZRX |
415.0000 KRW |
388.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2020-12-08 |
427.3048 KRW |
1,393,213.5218 ZRX |
441.0000 KRW |
410.0000 KRW |
444.0000 KRW |
413.0000 KRW |
| 2020-12-07 |
438.1785 KRW |
843,314.7931 ZRX |
435.0000 KRW |
431.0000 KRW |
449.0000 KRW |
441.0000 KRW |
| 2020-12-06 |
436.0423 KRW |
678,859.5331 ZRX |
442.0000 KRW |
429.0000 KRW |
447.0000 KRW |
434.0000 KRW |
| 2020-12-05 |
440.2578 KRW |
665,124.6543 ZRX |
435.0000 KRW |
426.0000 KRW |
452.0000 KRW |
443.0000 KRW |
| 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 |