Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
202.2407 KRW |
186,665.7867 ZRX |
203.0000 KRW |
196.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2019-08-20 |
204.8434 KRW |
75,961.2664 ZRX |
210.0000 KRW |
202.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2019-08-19 |
211.7177 KRW |
131,769.8340 ZRX |
213.0000 KRW |
208.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2019-08-18 |
210.7046 KRW |
84,696.5294 ZRX |
210.0000 KRW |
204.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2019-08-17 |
209.7249 KRW |
76,294.3143 ZRX |
212.0000 KRW |
205.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2019-08-16 |
220.4150 KRW |
286,638.1312 ZRX |
212.0000 KRW |
208.0000 KRW |
228.0000 KRW |
212.0000 KRW |
| 2019-08-15 |
199.3663 KRW |
401,739.1486 ZRX |
196.0000 KRW |
186.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2019-08-14 |
207.2449 KRW |
231,134.3020 ZRX |
219.0000 KRW |
199.0000 KRW |
219.0000 KRW |
199.0000 KRW |
| 2019-08-13 |
218.5336 KRW |
242,388.3714 ZRX |
227.0000 KRW |
213.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2019-08-12 |
229.9872 KRW |
67,444.0109 ZRX |
232.0000 KRW |
225.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2019-08-11 |
232.4780 KRW |
136,045.3820 ZRX |
232.0000 KRW |
230.0000 KRW |
236.0000 KRW |
233.0000 KRW |
| 2019-08-10 |
233.1263 KRW |
340,518.0677 ZRX |
227.0000 KRW |
227.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2019-08-09 |
226.1735 KRW |
317,795.6652 ZRX |
224.0000 KRW |
216.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2019-08-08 |
229.1171 KRW |
161,644.1877 ZRX |
234.0000 KRW |
223.0000 KRW |
234.0000 KRW |
225.0000 KRW |
| 2019-08-07 |
237.1042 KRW |
61,539.5175 ZRX |
240.0000 KRW |
232.0000 KRW |
242.0000 KRW |
234.0000 KRW |
| 2019-08-06 |
245.5673 KRW |
184,133.1825 ZRX |
255.0000 KRW |
235.0000 KRW |
255.0000 KRW |
239.0000 KRW |
| 2019-08-05 |
262.8023 KRW |
563,950.9244 ZRX |
252.0000 KRW |
250.0000 KRW |
290.0000 KRW |
255.0000 KRW |
| 2019-08-04 |
251.5853 KRW |
106,614.4502 ZRX |
255.0000 KRW |
248.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2019-08-03 |
256.4375 KRW |
46,411.4549 ZRX |
256.0000 KRW |
254.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2019-08-02 |
256.0261 KRW |
169,930.9536 ZRX |
261.0000 KRW |
251.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2019-08-01 |
263.0496 KRW |
105,522.7007 ZRX |
267.0000 KRW |
256.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2019-07-31 |
263.2232 KRW |
298,475.8471 ZRX |
265.0000 KRW |
258.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2019-07-30 |
262.0203 KRW |
192,108.3307 ZRX |
265.0000 KRW |
259.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2019-07-29 |
266.3531 KRW |
244,997.4653 ZRX |
270.0000 KRW |
261.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2019-07-28 |
269.6529 KRW |
183,975.0562 ZRX |
268.0000 KRW |
259.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2019-07-27 |
271.5466 KRW |
238,707.7266 ZRX |
278.0000 KRW |
261.0000 KRW |
284.0000 KRW |
265.0000 KRW |
| 2019-07-26 |
274.7217 KRW |
66,302.2253 ZRX |
278.0000 KRW |
268.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2019-07-25 |
275.8012 KRW |
238,009.4046 ZRX |
269.0000 KRW |
269.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2019-07-24 |
262.9152 KRW |
277,502.3920 ZRX |
269.0000 KRW |
255.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2019-07-23 |
281.5544 KRW |
1,144,106.3286 ZRX |
281.0000 KRW |
267.0000 KRW |
291.0000 KRW |
269.0000 KRW |
| 2019-07-22 |
287.0345 KRW |
541,213.6593 ZRX |
290.0000 KRW |
275.0000 KRW |
292.0000 KRW |
281.0000 KRW |