Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
477.6005 KRW |
1,486,230.9178 ZRX |
473.0000 KRW |
462.0000 KRW |
506.0000 KRW |
483.0000 KRW |
| 2020-07-06 |
477.5317 KRW |
5,161,576.4391 ZRX |
499.0000 KRW |
463.0000 KRW |
506.0000 KRW |
471.0000 KRW |
| 2020-07-05 |
449.0546 KRW |
5,983,967.7188 ZRX |
460.0000 KRW |
431.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2020-07-04 |
494.9997 KRW |
13,907,088.6824 ZRX |
456.0000 KRW |
447.0000 KRW |
574.0000 KRW |
460.0000 KRW |
| 2020-07-03 |
450.2570 KRW |
4,298,562.2623 ZRX |
413.0000 KRW |
410.0000 KRW |
481.0000 KRW |
455.0000 KRW |
| 2020-07-02 |
415.5334 KRW |
1,069,822.4468 ZRX |
402.0000 KRW |
401.0000 KRW |
429.0000 KRW |
414.0000 KRW |
| 2020-07-01 |
399.8931 KRW |
361,373.6129 ZRX |
399.0000 KRW |
393.0000 KRW |
411.0000 KRW |
402.0000 KRW |
| 2020-06-30 |
404.1657 KRW |
375,302.8719 ZRX |
414.0000 KRW |
396.0000 KRW |
414.0000 KRW |
399.0000 KRW |
| 2020-06-29 |
401.1601 KRW |
569,231.8438 ZRX |
399.0000 KRW |
391.0000 KRW |
414.0000 KRW |
413.0000 KRW |
| 2020-06-28 |
394.6436 KRW |
760,434.4852 ZRX |
403.0000 KRW |
384.0000 KRW |
412.0000 KRW |
398.0000 KRW |
| 2020-06-27 |
424.2995 KRW |
2,152,403.9188 ZRX |
425.0000 KRW |
386.0000 KRW |
446.0000 KRW |
399.0000 KRW |
| 2020-06-26 |
423.3541 KRW |
2,673,885.8751 ZRX |
406.0000 KRW |
401.0000 KRW |
443.0000 KRW |
425.0000 KRW |
| 2020-06-25 |
404.9776 KRW |
668,741.7489 ZRX |
417.0000 KRW |
395.0000 KRW |
420.0000 KRW |
405.0000 KRW |
| 2020-06-24 |
422.3588 KRW |
952,352.1107 ZRX |
436.0000 KRW |
400.0000 KRW |
447.0000 KRW |
417.0000 KRW |
| 2020-06-23 |
426.7916 KRW |
427,516.0980 ZRX |
427.0000 KRW |
418.0000 KRW |
439.0000 KRW |
434.0000 KRW |
| 2020-06-22 |
425.5535 KRW |
651,133.3067 ZRX |
420.0000 KRW |
417.0000 KRW |
439.0000 KRW |
425.0000 KRW |
| 2020-06-21 |
422.0932 KRW |
800,696.8252 ZRX |
423.0000 KRW |
414.0000 KRW |
433.0000 KRW |
420.0000 KRW |
| 2020-06-20 |
421.7953 KRW |
1,309,455.9590 ZRX |
402.0000 KRW |
401.0000 KRW |
438.0000 KRW |
421.0000 KRW |
| 2020-06-19 |
403.7272 KRW |
604,067.2993 ZRX |
400.0000 KRW |
390.0000 KRW |
417.0000 KRW |
404.0000 KRW |
| 2020-06-18 |
406.2379 KRW |
653,336.4193 ZRX |
416.0000 KRW |
396.0000 KRW |
416.0000 KRW |
401.0000 KRW |
| 2020-06-17 |
409.6659 KRW |
1,233,918.5938 ZRX |
412.0000 KRW |
402.0000 KRW |
420.0000 KRW |
416.0000 KRW |
| 2020-06-16 |
415.1636 KRW |
1,114,134.2210 ZRX |
416.0000 KRW |
406.0000 KRW |
429.0000 KRW |
414.0000 KRW |
| 2020-06-15 |
407.8320 KRW |
2,348,596.7929 ZRX |
428.0000 KRW |
383.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2020-06-14 |
444.4280 KRW |
2,281,778.1151 ZRX |
436.0000 KRW |
424.0000 KRW |
466.0000 KRW |
428.0000 KRW |
| 2020-06-13 |
450.1999 KRW |
3,454,360.0378 ZRX |
428.0000 KRW |
426.0000 KRW |
477.0000 KRW |
437.0000 KRW |
| 2020-06-12 |
433.6812 KRW |
2,625,575.6916 ZRX |
402.0000 KRW |
395.0000 KRW |
455.0000 KRW |
431.0000 KRW |
| 2020-06-11 |
444.1381 KRW |
5,275,441.2256 ZRX |
461.0000 KRW |
393.0000 KRW |
480.0000 KRW |
393.0000 KRW |
| 2020-06-10 |
467.5805 KRW |
10,031,073.5634 ZRX |
417.0000 KRW |
417.0000 KRW |
523.0000 KRW |
459.0000 KRW |
| 2020-06-09 |
402.2819 KRW |
2,604,946.3315 ZRX |
382.0000 KRW |
379.0000 KRW |
421.0000 KRW |
414.0000 KRW |
| 2020-06-08 |
383.7104 KRW |
199,982.3862 ZRX |
387.0000 KRW |
380.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2020-06-07 |
384.7197 KRW |
373,124.5256 ZRX |
390.0000 KRW |
374.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2020-06-06 |
387.6393 KRW |
241,362.0963 ZRX |
386.0000 KRW |
383.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2020-06-05 |
391.8540 KRW |
351,010.8322 ZRX |
394.0000 KRW |
386.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2020-06-04 |
395.7481 KRW |
686,316.7809 ZRX |
399.0000 KRW |
388.0000 KRW |
403.0000 KRW |
393.0000 KRW |
| 2020-06-03 |
397.9531 KRW |
294,496.1990 ZRX |
394.0000 KRW |
393.0000 KRW |
406.0000 KRW |
395.0000 KRW |
| 2020-06-02 |
405.2626 KRW |
1,003,768.2201 ZRX |
397.0000 KRW |
376.0000 KRW |
427.0000 KRW |
393.0000 KRW |
| 2020-06-01 |
392.8518 KRW |
407,875.6758 ZRX |
380.0000 KRW |
380.0000 KRW |
402.0000 KRW |
394.0000 KRW |
| 2020-05-31 |
395.1928 KRW |
573,165.7255 ZRX |
403.0000 KRW |
380.0000 KRW |
405.0000 KRW |
382.0000 KRW |
| 2020-05-30 |
401.0300 KRW |
420,301.5503 ZRX |
404.0000 KRW |
397.0000 KRW |
411.0000 KRW |
404.0000 KRW |
| 2020-05-29 |
407.3017 KRW |
371,523.4159 ZRX |
403.0000 KRW |
400.0000 KRW |
418.0000 KRW |
406.0000 KRW |
| 2020-05-28 |
410.2627 KRW |
392,413.9285 ZRX |
408.0000 KRW |
400.0000 KRW |
424.0000 KRW |
402.0000 KRW |
| 2020-05-27 |
412.7657 KRW |
730,231.0382 ZRX |
422.0000 KRW |
395.0000 KRW |
430.0000 KRW |
405.0000 KRW |
| 2020-05-26 |
421.5997 KRW |
4,348,179.0786 ZRX |
392.0000 KRW |
387.0000 KRW |
470.0000 KRW |
421.0000 KRW |
| 2020-05-25 |
383.4463 KRW |
606,907.3208 ZRX |
368.0000 KRW |
367.0000 KRW |
398.0000 KRW |
389.0000 KRW |
| 2020-05-24 |
394.7715 KRW |
549,911.3765 ZRX |
398.0000 KRW |
375.0000 KRW |
407.0000 KRW |
377.0000 KRW |
| 2020-05-23 |
401.4654 KRW |
497,023.9154 ZRX |
412.0000 KRW |
394.0000 KRW |
413.0000 KRW |
397.0000 KRW |
| 2020-05-22 |
404.4020 KRW |
561,053.9129 ZRX |
396.0000 KRW |
387.0000 KRW |
427.0000 KRW |
411.0000 KRW |
| 2020-05-21 |
418.2734 KRW |
894,204.1913 ZRX |
436.0000 KRW |
378.0000 KRW |
444.0000 KRW |
396.0000 KRW |
| 2020-05-20 |
442.5511 KRW |
1,527,426.3237 ZRX |
430.0000 KRW |
427.0000 KRW |
461.0000 KRW |
430.0000 KRW |
| 2020-05-19 |
436.2155 KRW |
763,570.4503 ZRX |
446.0000 KRW |
422.0000 KRW |
447.0000 KRW |
432.0000 KRW |