Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-15 |
434.4916 KRW |
1,077,099.8154 ZRX |
446.0000 KRW |
422.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2020-10-14 |
471.0035 KRW |
2,223,732.8008 ZRX |
482.0000 KRW |
431.0000 KRW |
505.0000 KRW |
447.0000 KRW |
| 2020-10-13 |
470.2645 KRW |
1,315,457.6741 ZRX |
452.0000 KRW |
447.0000 KRW |
492.0000 KRW |
479.0000 KRW |
| 2020-10-12 |
446.1964 KRW |
696,920.9456 ZRX |
444.0000 KRW |
435.0000 KRW |
466.0000 KRW |
454.0000 KRW |
| 2020-10-11 |
443.8343 KRW |
576,372.0455 ZRX |
451.0000 KRW |
437.0000 KRW |
453.0000 KRW |
444.0000 KRW |
| 2020-10-10 |
453.9001 KRW |
1,282,213.4012 ZRX |
448.0000 KRW |
443.0000 KRW |
464.0000 KRW |
450.0000 KRW |
| 2020-10-09 |
438.7121 KRW |
999,454.8672 ZRX |
422.0000 KRW |
416.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2020-10-08 |
413.2447 KRW |
981,542.0728 ZRX |
416.0000 KRW |
393.0000 KRW |
429.0000 KRW |
422.0000 KRW |
| 2020-10-07 |
402.8552 KRW |
671,252.1916 ZRX |
412.0000 KRW |
393.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2020-10-06 |
424.4348 KRW |
680,949.9271 ZRX |
439.0000 KRW |
409.0000 KRW |
440.0000 KRW |
411.0000 KRW |
| 2020-10-05 |
436.6058 KRW |
283,343.5833 ZRX |
439.0000 KRW |
432.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2020-10-04 |
438.2460 KRW |
259,529.7353 ZRX |
442.0000 KRW |
428.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2020-10-03 |
452.3041 KRW |
313,947.3036 ZRX |
459.0000 KRW |
444.0000 KRW |
462.0000 KRW |
444.0000 KRW |
| 2020-10-02 |
443.7423 KRW |
1,216,934.8052 ZRX |
467.0000 KRW |
420.0000 KRW |
469.0000 KRW |
458.0000 KRW |
| 2020-10-01 |
476.2743 KRW |
1,148,493.9537 ZRX |
477.0000 KRW |
456.0000 KRW |
501.0000 KRW |
465.0000 KRW |
| 2020-09-30 |
466.6044 KRW |
710,371.0575 ZRX |
474.0000 KRW |
452.0000 KRW |
478.0000 KRW |
477.0000 KRW |
| 2020-09-29 |
470.6924 KRW |
2,661,415.1566 ZRX |
484.0000 KRW |
450.0000 KRW |
489.0000 KRW |
473.0000 KRW |
| 2020-09-28 |
483.4900 KRW |
2,536,864.7920 ZRX |
460.0000 KRW |
460.0000 KRW |
510.0000 KRW |
481.0000 KRW |
| 2020-09-27 |
452.1075 KRW |
963,916.7462 ZRX |
457.0000 KRW |
438.0000 KRW |
470.0000 KRW |
459.0000 KRW |