Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-26 |
466.2877 KRW |
789,303.6862 ZRX |
473.0000 KRW |
448.0000 KRW |
482.0000 KRW |
456.0000 KRW |
| 2020-09-25 |
455.3629 KRW |
802,040.7011 ZRX |
446.0000 KRW |
432.0000 KRW |
480.0000 KRW |
469.0000 KRW |
| 2020-09-24 |
419.0846 KRW |
645,336.2742 ZRX |
399.0000 KRW |
395.0000 KRW |
452.0000 KRW |
447.0000 KRW |
| 2020-09-23 |
425.7943 KRW |
738,802.1825 ZRX |
447.0000 KRW |
397.0000 KRW |
455.0000 KRW |
397.0000 KRW |
| 2020-09-22 |
428.2726 KRW |
540,610.2913 ZRX |
432.0000 KRW |
409.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2020-09-21 |
442.4775 KRW |
1,708,854.4197 ZRX |
464.0000 KRW |
405.0000 KRW |
472.0000 KRW |
433.0000 KRW |
| 2020-09-20 |
493.3263 KRW |
3,584,726.4205 ZRX |
503.0000 KRW |
455.0000 KRW |
522.0000 KRW |
464.0000 KRW |
| 2020-09-19 |
483.6502 KRW |
982,183.7572 ZRX |
487.0000 KRW |
471.0000 KRW |
503.0000 KRW |
503.0000 KRW |
| 2020-09-18 |
498.5539 KRW |
1,196,350.1205 ZRX |
517.0000 KRW |
481.0000 KRW |
518.0000 KRW |
487.0000 KRW |
| 2020-09-17 |
516.8815 KRW |
944,964.0101 ZRX |
505.0000 KRW |
505.0000 KRW |
532.0000 KRW |
512.0000 KRW |
| 2020-09-16 |
513.8700 KRW |
1,185,694.3739 ZRX |
531.0000 KRW |
500.0000 KRW |
534.0000 KRW |
506.0000 KRW |
| 2020-09-15 |
546.2326 KRW |
1,230,451.5285 ZRX |
561.0000 KRW |
528.0000 KRW |
568.0000 KRW |
533.0000 KRW |
| 2020-09-14 |
572.5796 KRW |
544,139.5410 ZRX |
585.0000 KRW |
560.0000 KRW |
587.0000 KRW |
562.0000 KRW |
| 2020-09-13 |
584.6638 KRW |
1,061,982.2001 ZRX |
611.0000 KRW |
560.0000 KRW |
615.0000 KRW |
583.0000 KRW |
| 2020-09-12 |
616.6442 KRW |
1,864,363.4579 ZRX |
628.0000 KRW |
603.0000 KRW |
635.0000 KRW |
612.0000 KRW |
| 2020-09-11 |
611.2217 KRW |
12,072,714.2191 ZRX |
565.0000 KRW |
560.0000 KRW |
700.0000 KRW |
625.0000 KRW |
| 2020-09-10 |
563.2377 KRW |
1,244,963.6211 ZRX |
544.0000 KRW |
539.0000 KRW |
593.0000 KRW |
564.0000 KRW |
| 2020-09-09 |
529.5449 KRW |
814,449.9644 ZRX |
519.0000 KRW |
503.0000 KRW |
561.0000 KRW |
550.0000 KRW |
| 2020-09-08 |
528.3033 KRW |
880,392.8130 ZRX |
548.0000 KRW |
504.0000 KRW |
553.0000 KRW |
516.0000 KRW |
| 2020-09-07 |
544.2454 KRW |
1,335,373.2921 ZRX |
557.0000 KRW |
503.0000 KRW |
581.0000 KRW |
548.0000 KRW |
| 2020-09-06 |
533.0562 KRW |
1,447,823.2831 ZRX |
523.0000 KRW |
495.0000 KRW |
565.0000 KRW |
559.0000 KRW |
| 2020-09-05 |
553.1630 KRW |
2,418,576.5647 ZRX |
621.0000 KRW |
500.0000 KRW |
630.0000 KRW |
522.0000 KRW |
| 2020-09-04 |
570.5664 KRW |
3,017,336.7364 ZRX |
539.0000 KRW |
514.0000 KRW |
633.0000 KRW |
630.0000 KRW |
| 2020-09-03 |
603.2719 KRW |
4,150,194.7957 ZRX |
665.0000 KRW |
540.0000 KRW |
681.0000 KRW |
548.0000 KRW |
| 2020-09-02 |
669.7537 KRW |
2,534,155.2155 ZRX |
705.0000 KRW |
620.0000 KRW |
709.0000 KRW |
667.0000 KRW |
| 2020-09-01 |
718.6086 KRW |
2,036,938.1501 ZRX |
725.0000 KRW |
704.0000 KRW |
739.0000 KRW |
705.0000 KRW |
| 2020-08-31 |
727.5378 KRW |
1,503,877.6226 ZRX |
742.0000 KRW |
716.0000 KRW |
747.0000 KRW |
724.0000 KRW |
| 2020-08-30 |
752.1906 KRW |
1,906,529.1819 ZRX |
757.0000 KRW |
738.0000 KRW |
767.0000 KRW |
745.0000 KRW |
| 2020-08-29 |
754.6372 KRW |
3,004,029.7707 ZRX |
751.0000 KRW |
730.0000 KRW |
782.0000 KRW |
761.0000 KRW |
| 2020-08-28 |
736.5034 KRW |
1,753,994.5202 ZRX |
721.0000 KRW |
700.0000 KRW |
759.0000 KRW |
739.0000 KRW |
| 2020-08-27 |
742.0598 KRW |
3,830,204.9823 ZRX |
783.0000 KRW |
698.0000 KRW |
804.0000 KRW |
719.0000 KRW |
| 2020-08-26 |
768.4110 KRW |
4,226,779.9044 ZRX |
773.0000 KRW |
734.0000 KRW |
818.0000 KRW |
781.0000 KRW |
| 2020-08-25 |
791.5949 KRW |
4,085,716.8575 ZRX |
861.0000 KRW |
723.0000 KRW |
865.0000 KRW |
776.0000 KRW |
| 2020-08-24 |
851.5861 KRW |
3,522,297.2943 ZRX |
858.0000 KRW |
824.0000 KRW |
894.0000 KRW |
862.0000 KRW |
| 2020-08-23 |
877.5029 KRW |
9,484,541.4475 ZRX |
862.0000 KRW |
817.0000 KRW |
952.0000 KRW |
858.0000 KRW |
| 2020-08-22 |
889.4003 KRW |
26,482,538.7521 ZRX |
829.0000 KRW |
755.0000 KRW |
1,050.0000 KRW |
864.0000 KRW |
| 2020-08-21 |
947.3040 KRW |
50,441,160.5061 ZRX |
723.0000 KRW |
723.0000 KRW |
1,130.0000 KRW |
854.0000 KRW |
| 2020-08-20 |
691.1876 KRW |
4,030,234.3799 ZRX |
607.0000 KRW |
594.0000 KRW |
818.0000 KRW |
719.0000 KRW |
| 2020-08-19 |
630.5602 KRW |
2,687,094.7757 ZRX |
661.0000 KRW |
588.0000 KRW |
696.0000 KRW |
613.0000 KRW |
| 2020-08-18 |
668.7580 KRW |
3,103,950.0722 ZRX |
652.0000 KRW |
628.0000 KRW |
711.0000 KRW |
668.0000 KRW |
| 2020-08-17 |
682.5347 KRW |
4,473,705.2210 ZRX |
710.0000 KRW |
633.0000 KRW |
746.0000 KRW |
650.0000 KRW |
| 2020-08-16 |
645.5362 KRW |
3,118,387.1209 ZRX |
581.0000 KRW |
563.0000 KRW |
728.0000 KRW |
718.0000 KRW |
| 2020-08-15 |
606.6674 KRW |
2,837,405.7753 ZRX |
637.0000 KRW |
578.0000 KRW |
649.0000 KRW |
584.0000 KRW |
| 2020-08-14 |
583.0418 KRW |
3,189,066.8319 ZRX |
527.0000 KRW |
520.0000 KRW |
645.0000 KRW |
623.0000 KRW |
| 2020-08-13 |
533.8926 KRW |
1,785,038.1057 ZRX |
547.0000 KRW |
505.0000 KRW |
562.0000 KRW |
530.0000 KRW |
| 2020-08-12 |
513.4598 KRW |
2,120,483.4283 ZRX |
531.0000 KRW |
485.0000 KRW |
553.0000 KRW |
546.0000 KRW |
| 2020-08-11 |
530.2189 KRW |
2,324,279.1011 ZRX |
563.0000 KRW |
500.0000 KRW |
570.0000 KRW |
530.0000 KRW |
| 2020-08-10 |
546.7860 KRW |
5,068,016.7133 ZRX |
518.0000 KRW |
491.0000 KRW |
590.0000 KRW |
567.0000 KRW |
| 2020-08-09 |
514.9567 KRW |
4,206,477.4631 ZRX |
494.0000 KRW |
491.0000 KRW |
531.0000 KRW |
518.0000 KRW |
| 2020-08-08 |
491.8707 KRW |
2,610,807.9719 ZRX |
466.0000 KRW |
463.0000 KRW |
517.0000 KRW |
494.0000 KRW |