Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-07 |
483.1589 KRW |
914,516.2120 ZRX |
489.0000 KRW |
458.0000 KRW |
509.0000 KRW |
469.0000 KRW |
| 2020-08-06 |
468.7323 KRW |
859,678.2278 ZRX |
469.0000 KRW |
455.0000 KRW |
488.0000 KRW |
482.0000 KRW |
| 2020-08-05 |
475.3691 KRW |
662,033.6917 ZRX |
472.0000 KRW |
465.0000 KRW |
486.0000 KRW |
468.0000 KRW |
| 2020-08-04 |
462.7083 KRW |
2,401,013.4888 ZRX |
452.0000 KRW |
451.0000 KRW |
486.0000 KRW |
469.0000 KRW |
| 2020-08-03 |
454.7578 KRW |
584,988.5369 ZRX |
447.0000 KRW |
443.0000 KRW |
466.0000 KRW |
452.0000 KRW |
| 2020-08-02 |
458.1956 KRW |
1,195,669.0619 ZRX |
471.0000 KRW |
430.0000 KRW |
484.0000 KRW |
450.0000 KRW |
| 2020-08-01 |
460.6041 KRW |
706,636.3872 ZRX |
450.0000 KRW |
447.0000 KRW |
483.0000 KRW |
476.0000 KRW |
| 2020-07-31 |
454.9786 KRW |
728,525.3454 ZRX |
459.0000 KRW |
446.0000 KRW |
465.0000 KRW |
450.0000 KRW |
| 2020-07-30 |
454.0809 KRW |
1,923,423.5721 ZRX |
453.0000 KRW |
444.0000 KRW |
469.0000 KRW |
458.0000 KRW |
| 2020-07-29 |
478.4254 KRW |
9,121,036.5502 ZRX |
449.0000 KRW |
448.0000 KRW |
512.0000 KRW |
456.0000 KRW |
| 2020-07-28 |
440.0351 KRW |
408,988.2681 ZRX |
428.0000 KRW |
424.0000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2020-07-27 |
430.8585 KRW |
1,412,075.3285 ZRX |
456.0000 KRW |
401.0000 KRW |
458.0000 KRW |
429.0000 KRW |
| 2020-07-26 |
457.3204 KRW |
967,831.7321 ZRX |
466.0000 KRW |
446.0000 KRW |
467.0000 KRW |
455.0000 KRW |
| 2020-07-25 |
465.4424 KRW |
542,504.3178 ZRX |
458.0000 KRW |
458.0000 KRW |
472.0000 KRW |
462.0000 KRW |
| 2020-07-24 |
457.3994 KRW |
919,703.5637 ZRX |
463.0000 KRW |
452.0000 KRW |
470.0000 KRW |
458.0000 KRW |
| 2020-07-23 |
476.1720 KRW |
824,345.1387 ZRX |
473.0000 KRW |
464.0000 KRW |
486.0000 KRW |
464.0000 KRW |
| 2020-07-22 |
474.9753 KRW |
625,268.9173 ZRX |
474.0000 KRW |
468.0000 KRW |
485.0000 KRW |
472.0000 KRW |
| 2020-07-21 |
475.0561 KRW |
1,329,548.1185 ZRX |
473.0000 KRW |
468.0000 KRW |
487.0000 KRW |
474.0000 KRW |
| 2020-07-20 |
488.2492 KRW |
1,597,988.5020 ZRX |
498.0000 KRW |
473.0000 KRW |
511.0000 KRW |
475.0000 KRW |
| 2020-07-19 |
498.5062 KRW |
871,943.2954 ZRX |
498.0000 KRW |
483.0000 KRW |
513.0000 KRW |
502.0000 KRW |
| 2020-07-18 |
490.3769 KRW |
1,248,274.5294 ZRX |
472.0000 KRW |
462.0000 KRW |
512.0000 KRW |
493.0000 KRW |
| 2020-07-17 |
476.2497 KRW |
515,154.6825 ZRX |
479.0000 KRW |
458.0000 KRW |
493.0000 KRW |
475.0000 KRW |
| 2020-07-16 |
457.9451 KRW |
807,998.6305 ZRX |
464.0000 KRW |
436.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2020-07-15 |
477.6166 KRW |
640,281.8279 ZRX |
470.0000 KRW |
463.0000 KRW |
488.0000 KRW |
463.0000 KRW |
| 2020-07-14 |
467.9195 KRW |
816,344.3035 ZRX |
479.0000 KRW |
454.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2020-07-13 |
488.4153 KRW |
1,347,504.1910 ZRX |
507.0000 KRW |
474.0000 KRW |
508.0000 KRW |
478.0000 KRW |
| 2020-07-12 |
505.3528 KRW |
637,381.1372 ZRX |
519.0000 KRW |
493.0000 KRW |
525.0000 KRW |
503.0000 KRW |
| 2020-07-11 |
505.6759 KRW |
1,034,110.8879 ZRX |
489.0000 KRW |
486.0000 KRW |
525.0000 KRW |
513.0000 KRW |
| 2020-07-10 |
487.6033 KRW |
1,529,028.2802 ZRX |
506.0000 KRW |
473.0000 KRW |
511.0000 KRW |
489.0000 KRW |
| 2020-07-09 |
509.4297 KRW |
2,461,150.3196 ZRX |
528.0000 KRW |
485.0000 KRW |
533.0000 KRW |
509.0000 KRW |
| 2020-07-08 |
529.0020 KRW |
8,475,483.2464 ZRX |
484.0000 KRW |
481.0000 KRW |
567.0000 KRW |
530.0000 KRW |