Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
329.7131 KRW |
670,702.3480 ZRX |
334.0000 KRW |
321.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2019-10-28 |
335.6527 KRW |
957,719.9990 ZRX |
332.0000 KRW |
329.0000 KRW |
344.0000 KRW |
334.0000 KRW |
| 2019-10-27 |
334.6757 KRW |
1,213,084.8578 ZRX |
339.0000 KRW |
328.0000 KRW |
347.0000 KRW |
330.0000 KRW |
| 2019-10-26 |
345.2696 KRW |
1,597,671.4274 ZRX |
356.0000 KRW |
330.0000 KRW |
365.0000 KRW |
339.0000 KRW |
| 2019-10-25 |
352.6956 KRW |
740,032.4377 ZRX |
353.0000 KRW |
341.0000 KRW |
370.0000 KRW |
353.0000 KRW |
| 2019-10-24 |
350.1141 KRW |
781,057.1173 ZRX |
347.0000 KRW |
335.0000 KRW |
366.0000 KRW |
353.0000 KRW |
| 2019-10-23 |
361.2740 KRW |
1,903,126.9657 ZRX |
369.0000 KRW |
330.0000 KRW |
391.0000 KRW |
350.0000 KRW |
| 2019-10-22 |
375.5026 KRW |
330,806.1979 ZRX |
380.0000 KRW |
367.0000 KRW |
381.0000 KRW |
369.0000 KRW |
| 2019-10-21 |
382.4599 KRW |
592,135.8732 ZRX |
393.0000 KRW |
376.0000 KRW |
393.0000 KRW |
377.0000 KRW |
| 2019-10-20 |
392.4119 KRW |
1,259,542.8489 ZRX |
378.0000 KRW |
364.0000 KRW |
413.0000 KRW |
395.0000 KRW |
| 2019-10-19 |
361.2775 KRW |
379,716.5919 ZRX |
357.0000 KRW |
346.0000 KRW |
378.0000 KRW |
376.0000 KRW |
| 2019-10-18 |
364.3009 KRW |
394,233.0932 ZRX |
370.0000 KRW |
349.0000 KRW |
379.0000 KRW |
357.0000 KRW |
| 2019-10-17 |
376.3513 KRW |
727,351.5517 ZRX |
368.0000 KRW |
362.0000 KRW |
389.0000 KRW |
372.0000 KRW |
| 2019-10-16 |
351.8637 KRW |
1,338,448.6623 ZRX |
376.0000 KRW |
327.0000 KRW |
383.0000 KRW |
367.0000 KRW |
| 2019-10-15 |
385.5245 KRW |
1,095,682.7168 ZRX |
394.0000 KRW |
361.0000 KRW |
407.0000 KRW |
379.0000 KRW |
| 2019-10-14 |
368.2994 KRW |
1,588,573.5516 ZRX |
351.0000 KRW |
339.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2019-10-13 |
322.4849 KRW |
470,335.8307 ZRX |
305.0000 KRW |
305.0000 KRW |
329.0000 KRW |
327.0000 KRW |
| 2019-10-12 |
308.1273 KRW |
180,223.3454 ZRX |
305.0000 KRW |
300.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2019-10-11 |
320.1474 KRW |
528,255.4687 ZRX |
324.0000 KRW |
307.0000 KRW |
333.0000 KRW |
307.0000 KRW |
| 2019-10-10 |
312.7573 KRW |
862,215.8883 ZRX |
304.0000 KRW |
293.0000 KRW |
331.0000 KRW |
323.0000 KRW |
| 2019-10-09 |
311.8347 KRW |
1,626,331.3526 ZRX |
308.0000 KRW |
294.0000 KRW |
334.0000 KRW |
304.0000 KRW |
| 2019-10-08 |
285.0297 KRW |
1,007,283.8587 ZRX |
262.0000 KRW |
262.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2019-10-07 |
258.8298 KRW |
114,801.2149 ZRX |
253.0000 KRW |
250.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2019-10-06 |
259.7234 KRW |
119,169.8896 ZRX |
263.0000 KRW |
251.0000 KRW |
267.0000 KRW |
253.0000 KRW |
| 2019-10-05 |
262.2080 KRW |
374,934.5810 ZRX |
263.0000 KRW |
255.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2019-10-04 |
261.4418 KRW |
559,852.8753 ZRX |
255.0000 KRW |
248.0000 KRW |
275.0000 KRW |
266.0000 KRW |
| 2019-10-03 |
252.0224 KRW |
391,904.4520 ZRX |
251.0000 KRW |
245.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2019-10-02 |
254.5989 KRW |
1,000,521.6413 ZRX |
255.0000 KRW |
245.0000 KRW |
265.0000 KRW |
250.0000 KRW |
| 2019-10-01 |
252.5678 KRW |
245,528.8746 ZRX |
245.0000 KRW |
240.0000 KRW |
268.0000 KRW |
255.0000 KRW |
| 2019-09-30 |
238.7171 KRW |
244,762.2074 ZRX |
242.0000 KRW |
228.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2019-09-29 |
246.3503 KRW |
151,255.2499 ZRX |
254.0000 KRW |
237.0000 KRW |
256.0000 KRW |
243.0000 KRW |
| 2019-09-28 |
258.2439 KRW |
152,339.9970 ZRX |
257.0000 KRW |
253.0000 KRW |
265.0000 KRW |
253.0000 KRW |
| 2019-09-27 |
261.0957 KRW |
511,300.0408 ZRX |
264.0000 KRW |
251.0000 KRW |
271.0000 KRW |
258.0000 KRW |
| 2019-09-26 |
264.6915 KRW |
1,610,381.9381 ZRX |
255.0000 KRW |
249.0000 KRW |
283.0000 KRW |
262.0000 KRW |
| 2019-09-25 |
237.4319 KRW |
861,644.2537 ZRX |
227.0000 KRW |
225.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2019-09-24 |
248.0579 KRW |
1,500,501.5901 ZRX |
250.0000 KRW |
218.0000 KRW |
280.0000 KRW |
230.0000 KRW |
| 2019-09-23 |
262.0939 KRW |
667,563.4404 ZRX |
281.0000 KRW |
247.0000 KRW |
284.0000 KRW |
250.0000 KRW |
| 2019-09-22 |
291.1440 KRW |
934,587.0426 ZRX |
294.0000 KRW |
274.0000 KRW |
308.0000 KRW |
280.0000 KRW |
| 2019-09-21 |
285.3898 KRW |
1,978,000.9803 ZRX |
277.0000 KRW |
264.0000 KRW |
303.0000 KRW |
291.0000 KRW |
| 2019-09-20 |
286.8625 KRW |
3,256,343.5873 ZRX |
271.0000 KRW |
251.0000 KRW |
317.0000 KRW |
279.0000 KRW |
| 2019-09-19 |
246.8100 KRW |
3,126,327.7132 ZRX |
228.0000 KRW |
221.0000 KRW |
288.0000 KRW |
268.0000 KRW |
| 2019-09-18 |
226.4126 KRW |
512,583.8120 ZRX |
207.0000 KRW |
206.0000 KRW |
241.0000 KRW |
227.0000 KRW |
| 2019-09-17 |
201.4339 KRW |
322,672.8807 ZRX |
195.0000 KRW |
191.0000 KRW |
209.0000 KRW |
206.0000 KRW |
| 2019-09-16 |
194.4348 KRW |
161,259.8536 ZRX |
195.0000 KRW |
189.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2019-09-15 |
194.1276 KRW |
54,528.0394 ZRX |
197.0000 KRW |
192.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2019-09-14 |
195.4756 KRW |
244,229.4357 ZRX |
193.0000 KRW |
191.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2019-09-13 |
190.2203 KRW |
64,107.0452 ZRX |
192.0000 KRW |
188.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2019-09-12 |
190.2591 KRW |
230,725.4986 ZRX |
187.0000 KRW |
186.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2019-09-11 |
191.7839 KRW |
143,643.8518 ZRX |
192.0000 KRW |
187.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2019-09-10 |
195.2567 KRW |
148,097.3142 ZRX |
195.0000 KRW |
192.0000 KRW |
198.0000 KRW |
192.0000 KRW |