Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-18 |
271.8895 KRW |
270,781.0451 ZRX |
277.0000 KRW |
264.0000 KRW |
278.0000 KRW |
271.0000 KRW |
| 2020-01-17 |
275.1618 KRW |
430,521.1680 ZRX |
272.0000 KRW |
261.0000 KRW |
285.0000 KRW |
278.0000 KRW |
| 2020-01-16 |
263.8861 KRW |
371,305.9036 ZRX |
264.0000 KRW |
252.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2020-01-15 |
261.7027 KRW |
628,837.6362 ZRX |
259.0000 KRW |
248.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2020-01-14 |
247.0125 KRW |
1,271,947.1108 ZRX |
239.0000 KRW |
236.0000 KRW |
268.0000 KRW |
255.0000 KRW |
| 2020-01-13 |
245.6261 KRW |
365,709.8431 ZRX |
246.0000 KRW |
237.0000 KRW |
253.0000 KRW |
238.0000 KRW |
| 2020-01-12 |
246.2066 KRW |
475,606.9532 ZRX |
237.0000 KRW |
235.0000 KRW |
256.0000 KRW |
245.0000 KRW |
| 2020-01-11 |
237.4912 KRW |
162,798.1959 ZRX |
239.0000 KRW |
233.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2020-01-10 |
238.1312 KRW |
307,624.0607 ZRX |
238.0000 KRW |
232.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2020-01-09 |
238.4871 KRW |
338,871.8285 ZRX |
244.0000 KRW |
232.0000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2020-01-08 |
245.0366 KRW |
1,073,956.4400 ZRX |
241.0000 KRW |
231.0000 KRW |
259.0000 KRW |
243.0000 KRW |
| 2020-01-07 |
242.1985 KRW |
190,830.6422 ZRX |
248.0000 KRW |
238.0000 KRW |
248.0000 KRW |
242.0000 KRW |
| 2020-01-06 |
242.8282 KRW |
409,043.6084 ZRX |
245.0000 KRW |
240.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2020-01-05 |
246.3229 KRW |
560,169.6622 ZRX |
254.0000 KRW |
241.0000 KRW |
256.0000 KRW |
247.0000 KRW |
| 2020-01-04 |
251.5134 KRW |
939,528.8156 ZRX |
261.0000 KRW |
246.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2020-01-03 |
278.0403 KRW |
4,785,036.9162 ZRX |
230.0000 KRW |
225.0000 KRW |
308.0000 KRW |
264.0000 KRW |
| 2020-01-02 |
233.3861 KRW |
497,328.5439 ZRX |
239.0000 KRW |
224.0000 KRW |
247.0000 KRW |
230.0000 KRW |
| 2020-01-01 |
234.2376 KRW |
444,172.6844 ZRX |
241.0000 KRW |
227.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2019-12-31 |
253.4262 KRW |
2,188,764.0337 ZRX |
230.0000 KRW |
219.0000 KRW |
273.0000 KRW |
241.0000 KRW |
| 2019-12-30 |
242.5876 KRW |
1,786,639.9524 ZRX |
227.0000 KRW |
220.0000 KRW |
265.0000 KRW |
230.0000 KRW |
| 2019-12-29 |
223.8850 KRW |
258,306.9944 ZRX |
219.0000 KRW |
216.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2019-12-28 |
215.4600 KRW |
51,828.0645 ZRX |
220.0000 KRW |
213.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2019-12-27 |
212.5175 KRW |
126,584.9835 ZRX |
224.0000 KRW |
210.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2019-12-26 |
217.6078 KRW |
55,490.9504 ZRX |
224.0000 KRW |
210.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2019-12-25 |
224.7955 KRW |
38,478.0923 ZRX |
227.0000 KRW |
221.0000 KRW |
232.0000 KRW |
222.0000 KRW |
| 2019-12-24 |
221.9094 KRW |
61,873.6461 ZRX |
227.0000 KRW |
219.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2019-12-23 |
232.0772 KRW |
80,661.6094 ZRX |
236.0000 KRW |
225.0000 KRW |
240.0000 KRW |
227.0000 KRW |
| 2019-12-22 |
228.8883 KRW |
230,978.7936 ZRX |
237.0000 KRW |
221.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2019-12-21 |
232.8931 KRW |
34,008.9108 ZRX |
236.0000 KRW |
222.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2019-12-20 |
232.7360 KRW |
47,141.2576 ZRX |
231.0000 KRW |
227.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2019-12-19 |
227.9288 KRW |
158,615.9802 ZRX |
237.0000 KRW |
222.0000 KRW |
238.0000 KRW |
231.0000 KRW |