Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-07 |
353.9105 KRW |
1,269,995.3567 ZRX |
332.0000 KRW |
332.0000 KRW |
369.0000 KRW |
350.0000 KRW |
| 2020-02-06 |
330.3798 KRW |
453,813.5193 ZRX |
330.0000 KRW |
315.0000 KRW |
343.0000 KRW |
332.0000 KRW |
| 2020-02-05 |
337.8074 KRW |
1,197,089.6077 ZRX |
329.0000 KRW |
319.0000 KRW |
358.0000 KRW |
329.0000 KRW |
| 2020-02-04 |
332.7102 KRW |
5,875,186.9837 ZRX |
311.0000 KRW |
304.0000 KRW |
360.0000 KRW |
330.0000 KRW |
| 2020-02-03 |
303.9530 KRW |
515,006.1592 ZRX |
298.0000 KRW |
295.0000 KRW |
316.0000 KRW |
307.0000 KRW |
| 2020-02-02 |
293.4281 KRW |
455,557.6687 ZRX |
296.0000 KRW |
287.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2020-02-01 |
290.3841 KRW |
252,523.3684 ZRX |
290.0000 KRW |
283.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2020-01-31 |
289.3880 KRW |
455,392.6379 ZRX |
285.0000 KRW |
277.0000 KRW |
301.0000 KRW |
292.0000 KRW |
| 2020-01-30 |
278.2938 KRW |
300,352.8640 ZRX |
291.0000 KRW |
269.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2020-01-29 |
288.9568 KRW |
415,557.6421 ZRX |
287.0000 KRW |
281.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2020-01-28 |
283.9309 KRW |
257,582.6510 ZRX |
284.0000 KRW |
278.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2020-01-27 |
282.9585 KRW |
452,893.9332 ZRX |
284.0000 KRW |
272.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2020-01-26 |
278.7039 KRW |
88,008.6962 ZRX |
285.0000 KRW |
274.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2020-01-25 |
282.4241 KRW |
127,155.3347 ZRX |
288.0000 KRW |
276.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2020-01-24 |
279.3182 KRW |
177,887.2557 ZRX |
281.0000 KRW |
273.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2020-01-23 |
306.0066 KRW |
2,208,415.7972 ZRX |
297.0000 KRW |
268.0000 KRW |
334.0000 KRW |
281.0000 KRW |
| 2020-01-22 |
290.6363 KRW |
1,246,181.1790 ZRX |
284.0000 KRW |
274.0000 KRW |
302.0000 KRW |
295.0000 KRW |
| 2020-01-21 |
278.8763 KRW |
1,277,963.3409 ZRX |
264.0000 KRW |
260.0000 KRW |
315.0000 KRW |
283.0000 KRW |
| 2020-01-20 |
261.2526 KRW |
58,414.7882 ZRX |
260.0000 KRW |
257.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2020-01-19 |
262.8882 KRW |
324,810.4163 ZRX |
271.0000 KRW |
251.0000 KRW |
272.0000 KRW |
258.0000 KRW |