Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
246.5603 KRW |
165,275.1494 ZRX |
252.0000 KRW |
242.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2020-04-27 |
251.7524 KRW |
1,106,182.0588 ZRX |
243.0000 KRW |
241.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2020-04-26 |
231.7518 KRW |
396,399.5896 ZRX |
224.0000 KRW |
223.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2020-04-25 |
225.9121 KRW |
244,412.7319 ZRX |
226.0000 KRW |
221.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2020-04-24 |
219.2572 KRW |
370,820.1423 ZRX |
214.0000 KRW |
212.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2020-04-23 |
209.7533 KRW |
175,217.8559 ZRX |
208.0000 KRW |
206.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2020-04-22 |
208.6912 KRW |
202,410.2531 ZRX |
208.0000 KRW |
206.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2020-04-21 |
206.4466 KRW |
675,833.1727 ZRX |
206.0000 KRW |
201.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2020-04-20 |
207.1377 KRW |
283,034.1320 ZRX |
208.0000 KRW |
201.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2020-04-19 |
210.8158 KRW |
160,000.5981 ZRX |
216.0000 KRW |
208.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2020-04-18 |
212.0533 KRW |
123,717.7602 ZRX |
209.0000 KRW |
209.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2020-04-17 |
207.9744 KRW |
107,190.4761 ZRX |
209.0000 KRW |
205.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2020-04-16 |
204.3595 KRW |
457,675.5442 ZRX |
200.0000 KRW |
192.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2020-04-15 |
206.0488 KRW |
295,985.0330 ZRX |
208.0000 KRW |
199.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2020-04-14 |
209.2661 KRW |
210,757.1753 ZRX |
203.0000 KRW |
202.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2020-04-13 |
201.8363 KRW |
518,798.4711 ZRX |
206.0000 KRW |
198.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2020-04-12 |
208.8149 KRW |
322,543.2653 ZRX |
211.0000 KRW |
204.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2020-04-11 |
208.0821 KRW |
302,809.6854 ZRX |
208.0000 KRW |
204.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2020-04-10 |
210.7425 KRW |
1,653,019.2935 ZRX |
230.0000 KRW |
197.0000 KRW |
232.0000 KRW |
207.0000 KRW |
| 2020-04-09 |
214.2909 KRW |
415,636.5504 ZRX |
213.0000 KRW |
207.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2020-04-08 |
207.0167 KRW |
238,509.0677 ZRX |
204.0000 KRW |
201.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2020-04-07 |
205.0272 KRW |
1,765,701.4770 ZRX |
203.0000 KRW |
195.0000 KRW |
218.0000 KRW |
205.0000 KRW |
| 2020-04-06 |
193.1848 KRW |
723,077.2496 ZRX |
187.0000 KRW |
185.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2020-04-05 |
186.6415 KRW |
255,263.9297 ZRX |
189.0000 KRW |
184.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2020-04-04 |
187.1975 KRW |
287,374.7402 ZRX |
188.0000 KRW |
184.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2020-04-03 |
187.2563 KRW |
622,435.9526 ZRX |
187.0000 KRW |
184.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2020-04-02 |
185.0650 KRW |
508,593.1954 ZRX |
185.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2020-04-01 |
182.5888 KRW |
522,295.9420 ZRX |
187.0000 KRW |
179.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2020-03-31 |
184.4429 KRW |
464,736.7419 ZRX |
184.0000 KRW |
181.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2020-03-30 |
183.6468 KRW |
421,365.0934 ZRX |
178.0000 KRW |
178.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2020-03-29 |
180.5031 KRW |
242,469.4121 ZRX |
184.0000 KRW |
176.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2020-03-28 |
180.5154 KRW |
627,411.5577 ZRX |
184.0000 KRW |
175.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2020-03-27 |
192.4871 KRW |
1,038,123.3558 ZRX |
196.0000 KRW |
187.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2020-03-26 |
190.5583 KRW |
688,674.4499 ZRX |
196.0000 KRW |
186.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2020-03-25 |
187.3149 KRW |
955,020.9786 ZRX |
189.0000 KRW |
183.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2020-03-24 |
187.6318 KRW |
615,286.2747 ZRX |
187.0000 KRW |
179.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2020-03-23 |
182.1432 KRW |
1,027,554.1593 ZRX |
177.0000 KRW |
175.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2020-03-22 |
191.6723 KRW |
1,405,121.0886 ZRX |
194.0000 KRW |
177.0000 KRW |
200.0000 KRW |
177.0000 KRW |
| 2020-03-21 |
192.5908 KRW |
1,237,711.2732 ZRX |
190.0000 KRW |
183.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2020-03-20 |
204.2066 KRW |
2,421,841.9983 ZRX |
203.0000 KRW |
182.0000 KRW |
221.0000 KRW |
189.0000 KRW |
| 2020-03-19 |
195.7225 KRW |
1,694,899.4938 ZRX |
182.0000 KRW |
180.0000 KRW |
214.0000 KRW |
203.0000 KRW |
| 2020-03-18 |
177.6188 KRW |
592,642.6882 ZRX |
182.0000 KRW |
168.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2020-03-17 |
180.4599 KRW |
1,553,976.7009 ZRX |
175.0000 KRW |
172.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-03-16 |
183.9017 KRW |
1,329,549.3577 ZRX |
206.0000 KRW |
168.0000 KRW |
206.0000 KRW |
176.0000 KRW |
| 2020-03-15 |
206.4964 KRW |
2,384,495.5022 ZRX |
209.0000 KRW |
199.0000 KRW |
217.0000 KRW |
203.0000 KRW |
| 2020-03-14 |
208.9407 KRW |
2,202,092.2407 ZRX |
220.0000 KRW |
190.0000 KRW |
230.0000 KRW |
206.0000 KRW |
| 2020-03-13 |
201.6896 KRW |
843,431.8824 ZRX |
189.0000 KRW |
151.0000 KRW |
232.0000 KRW |
221.0000 KRW |
| 2020-03-12 |
230.8802 KRW |
1,038,669.4603 ZRX |
273.0000 KRW |
194.0000 KRW |
278.0000 KRW |
201.0000 KRW |
| 2020-03-11 |
283.0996 KRW |
298,913.0545 ZRX |
292.0000 KRW |
256.0000 KRW |
300.0000 KRW |
267.0000 KRW |
| 2020-03-10 |
279.1135 KRW |
432,008.2892 ZRX |
270.0000 KRW |
268.0000 KRW |
293.0000 KRW |
292.0000 KRW |