Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-09 |
191.6893 KRW |
191,268.2623 ZRX |
192.0000 KRW |
189.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2019-09-08 |
194.2990 KRW |
135,634.2499 ZRX |
195.0000 KRW |
190.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2019-09-07 |
191.0467 KRW |
115,020.2180 ZRX |
187.0000 KRW |
184.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2019-09-06 |
189.9063 KRW |
256,826.2774 ZRX |
191.0000 KRW |
186.0000 KRW |
193.0000 KRW |
187.0000 KRW |
| 2019-09-05 |
194.5194 KRW |
223,888.0446 ZRX |
196.0000 KRW |
190.0000 KRW |
198.0000 KRW |
191.0000 KRW |
| 2019-09-04 |
200.4412 KRW |
157,331.1023 ZRX |
204.0000 KRW |
196.0000 KRW |
206.0000 KRW |
197.0000 KRW |
| 2019-09-03 |
203.3428 KRW |
354,975.2775 ZRX |
208.0000 KRW |
199.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2019-09-02 |
199.4805 KRW |
219,724.9101 ZRX |
194.0000 KRW |
193.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2019-09-01 |
192.4447 KRW |
307,182.7651 ZRX |
197.0000 KRW |
189.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2019-08-31 |
198.2129 KRW |
110,558.0201 ZRX |
200.0000 KRW |
194.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2019-08-30 |
191.1749 KRW |
123,053.5364 ZRX |
187.0000 KRW |
185.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2019-08-29 |
188.1658 KRW |
213,905.3823 ZRX |
192.0000 KRW |
182.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2019-08-28 |
197.5648 KRW |
345,970.8900 ZRX |
206.0000 KRW |
191.0000 KRW |
208.0000 KRW |
193.0000 KRW |
| 2019-08-27 |
204.7536 KRW |
348,272.2920 ZRX |
213.0000 KRW |
201.0000 KRW |
213.0000 KRW |
207.0000 KRW |
| 2019-08-26 |
213.3955 KRW |
418,298.8791 ZRX |
215.0000 KRW |
209.0000 KRW |
220.0000 KRW |
213.0000 KRW |
| 2019-08-25 |
221.6499 KRW |
541,884.8482 ZRX |
223.0000 KRW |
211.0000 KRW |
228.0000 KRW |
216.0000 KRW |
| 2019-08-24 |
233.5644 KRW |
1,886,028.1283 ZRX |
222.0000 KRW |
221.0000 KRW |
245.0000 KRW |
223.0000 KRW |
| 2019-08-23 |
215.7040 KRW |
1,609,591.5522 ZRX |
212.0000 KRW |
208.0000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2019-08-22 |
210.8183 KRW |
350,583.8945 ZRX |
210.0000 KRW |
204.0000 KRW |
218.0000 KRW |
216.0000 KRW |