Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
275.2526 KRW |
557,991.3300 ZRX |
286.0000 KRW |
251.0000 KRW |
298.0000 KRW |
270.0000 KRW |
| 2020-03-08 |
293.5128 KRW |
646,539.9800 ZRX |
316.0000 KRW |
275.0000 KRW |
316.0000 KRW |
277.0000 KRW |
| 2020-03-06 |
322.3879 KRW |
540,817.5064 ZRX |
329.0000 KRW |
314.0000 KRW |
338.0000 KRW |
326.0000 KRW |
| 2020-03-05 |
335.9829 KRW |
2,284,879.6697 ZRX |
315.0000 KRW |
312.0000 KRW |
351.0000 KRW |
329.0000 KRW |
| 2020-03-04 |
303.9473 KRW |
796,840.1133 ZRX |
304.0000 KRW |
295.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2020-03-03 |
295.0207 KRW |
764,959.5336 ZRX |
299.0000 KRW |
289.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2020-03-02 |
290.8507 KRW |
1,645,070.0679 ZRX |
279.0000 KRW |
279.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2020-03-01 |
284.1356 KRW |
1,959,896.7075 ZRX |
280.0000 KRW |
274.0000 KRW |
297.0000 KRW |
279.0000 KRW |
| 2020-02-29 |
285.3492 KRW |
1,070,990.5409 ZRX |
291.0000 KRW |
279.0000 KRW |
294.0000 KRW |
279.0000 KRW |
| 2020-02-28 |
291.7945 KRW |
2,463,391.8362 ZRX |
296.0000 KRW |
274.0000 KRW |
311.0000 KRW |
290.0000 KRW |
| 2020-02-27 |
291.9349 KRW |
1,887,091.6829 ZRX |
284.0000 KRW |
263.0000 KRW |
313.0000 KRW |
294.0000 KRW |
| 2020-02-26 |
289.0112 KRW |
943,567.3459 ZRX |
305.0000 KRW |
272.0000 KRW |
308.0000 KRW |
288.0000 KRW |
| 2020-02-25 |
307.6901 KRW |
1,263,514.3056 ZRX |
322.0000 KRW |
297.0000 KRW |
322.0000 KRW |
309.0000 KRW |
| 2020-02-24 |
332.2660 KRW |
976,085.6597 ZRX |
341.0000 KRW |
318.0000 KRW |
347.0000 KRW |
322.0000 KRW |
| 2020-02-23 |
339.0883 KRW |
720,436.8963 ZRX |
334.0000 KRW |
330.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2020-02-22 |
333.4985 KRW |
957,288.1443 ZRX |
344.0000 KRW |
324.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2020-02-21 |
346.3199 KRW |
1,805,596.2019 ZRX |
333.0000 KRW |
331.0000 KRW |
358.0000 KRW |
345.0000 KRW |
| 2020-02-20 |
329.5346 KRW |
1,049,860.0892 ZRX |
332.0000 KRW |
311.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2020-02-19 |
347.8547 KRW |
1,816,837.4635 ZRX |
358.0000 KRW |
321.0000 KRW |
361.0000 KRW |
335.0000 KRW |
| 2020-02-18 |
349.3967 KRW |
2,660,474.0630 ZRX |
345.0000 KRW |
332.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2020-02-17 |
326.0705 KRW |
3,369,184.4657 ZRX |
352.0000 KRW |
306.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2020-02-16 |
373.1786 KRW |
5,527,578.9416 ZRX |
371.0000 KRW |
322.0000 KRW |
417.0000 KRW |
350.0000 KRW |
| 2020-02-15 |
394.7759 KRW |
6,424,806.3022 ZRX |
404.0000 KRW |
351.0000 KRW |
415.0000 KRW |
366.0000 KRW |
| 2020-02-14 |
398.6462 KRW |
6,704,384.3998 ZRX |
458.0000 KRW |
372.0000 KRW |
490.0000 KRW |
398.0000 KRW |
| 2020-02-13 |
453.5253 KRW |
1,459,118.4947 ZRX |
472.0000 KRW |
382.0000 KRW |
485.0000 KRW |
451.0000 KRW |
| 2020-02-12 |
463.6051 KRW |
1,891,356.0477 ZRX |
456.0000 KRW |
438.0000 KRW |
480.0000 KRW |
473.0000 KRW |
| 2020-02-11 |
446.4132 KRW |
843,390.1854 ZRX |
461.0000 KRW |
425.0000 KRW |
470.0000 KRW |
461.0000 KRW |
| 2020-02-10 |
463.4160 KRW |
1,157,929.3436 ZRX |
487.0000 KRW |
442.0000 KRW |
488.0000 KRW |
463.0000 KRW |
| 2020-02-09 |
494.2574 KRW |
5,082,588.1311 ZRX |
523.0000 KRW |
478.0000 KRW |
526.0000 KRW |
486.0000 KRW |
| 2020-02-08 |
495.5904 KRW |
17,021,125.5702 ZRX |
379.0000 KRW |
354.0000 KRW |
585.0000 KRW |
509.0000 KRW |