Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
519.5180 KRW |
3,293,247.9417 ZRX |
510.9000 KRW |
506.9000 KRW |
532.5000 KRW |
524.2000 KRW |
| 2024-06-24 |
486.1955 KRW |
4,005,873.1642 ZRX |
490.6000 KRW |
469.0000 KRW |
511.9000 KRW |
508.6000 KRW |
| 2024-06-23 |
503.2120 KRW |
1,762,686.6372 ZRX |
509.5000 KRW |
484.4000 KRW |
517.3000 KRW |
490.2000 KRW |
| 2024-06-22 |
506.4250 KRW |
1,381,832.5464 ZRX |
507.2000 KRW |
499.3000 KRW |
515.5000 KRW |
508.3000 KRW |
| 2024-06-21 |
513.3704 KRW |
4,771,010.8172 ZRX |
510.7000 KRW |
498.9000 KRW |
523.0000 KRW |
507.9000 KRW |
| 2024-06-20 |
515.5116 KRW |
4,072,079.7860 ZRX |
499.9000 KRW |
495.8000 KRW |
532.6000 KRW |
511.2000 KRW |
| 2024-06-19 |
488.6929 KRW |
3,347,852.6400 ZRX |
473.1000 KRW |
464.2000 KRW |
503.2000 KRW |
498.8000 KRW |
| 2024-06-18 |
479.1225 KRW |
8,948,137.7253 ZRX |
524.0000 KRW |
452.8000 KRW |
526.8000 KRW |
474.4000 KRW |
| 2024-06-17 |
550.3025 KRW |
5,651,729.6088 ZRX |
585.7000 KRW |
520.0000 KRW |
586.8000 KRW |
526.0000 KRW |
| 2024-06-16 |
576.7530 KRW |
1,685,181.7058 ZRX |
575.6000 KRW |
564.5000 KRW |
591.3000 KRW |
585.7000 KRW |
| 2024-06-15 |
581.4016 KRW |
1,120,064.7020 ZRX |
580.0000 KRW |
574.6000 KRW |
589.1000 KRW |
578.2000 KRW |
| 2024-06-14 |
589.6103 KRW |
3,284,613.9154 ZRX |
603.7000 KRW |
566.0000 KRW |
611.2000 KRW |
581.6000 KRW |
| 2024-06-13 |
621.5722 KRW |
2,518,899.8578 ZRX |
630.5000 KRW |
602.0000 KRW |
637.1000 KRW |
607.0000 KRW |
| 2024-06-12 |
623.7973 KRW |
3,808,120.2876 ZRX |
609.9000 KRW |
591.8000 KRW |
648.8000 KRW |
632.0000 KRW |
| 2024-06-11 |
620.9150 KRW |
4,459,470.3079 ZRX |
638.2000 KRW |
601.7000 KRW |
643.6000 KRW |
614.3000 KRW |
| 2024-06-10 |
642.5899 KRW |
3,635,985.3915 ZRX |
651.8000 KRW |
630.1000 KRW |
656.7000 KRW |
633.8000 KRW |
| 2024-06-09 |
643.7655 KRW |
1,587,138.1668 ZRX |
639.1000 KRW |
635.3000 KRW |
653.9000 KRW |
651.2000 KRW |
| 2024-06-08 |
657.0498 KRW |
4,274,078.0690 ZRX |
676.8000 KRW |
633.9000 KRW |
680.6000 KRW |
640.5000 KRW |
| 2024-06-07 |
692.2782 KRW |
8,470,302.5740 ZRX |
731.5000 KRW |
620.0000 KRW |
745.3000 KRW |
681.4000 KRW |
| 2024-06-06 |
741.4088 KRW |
2,960,055.1474 ZRX |
753.4000 KRW |
723.6000 KRW |
756.4000 KRW |
731.8000 KRW |
| 2024-06-05 |
743.4559 KRW |
6,992,267.1080 ZRX |
725.3000 KRW |
720.3000 KRW |
759.8000 KRW |
753.5000 KRW |
| 2024-06-04 |
701.3164 KRW |
4,056,175.6012 ZRX |
702.5000 KRW |
688.6000 KRW |
720.6000 KRW |
720.1000 KRW |
| 2024-06-03 |
714.7084 KRW |
3,435,201.4423 ZRX |
712.7000 KRW |
701.7000 KRW |
724.8000 KRW |
701.7000 KRW |
| 2024-06-02 |
720.4344 KRW |
2,145,430.8835 ZRX |
729.0000 KRW |
705.0000 KRW |
735.0000 KRW |
713.9000 KRW |
| 2024-06-01 |
726.4266 KRW |
1,668,894.5401 ZRX |
727.6000 KRW |
719.2000 KRW |
735.0000 KRW |
730.2000 KRW |
| 2024-05-31 |
721.6506 KRW |
6,514,293.0635 ZRX |
715.0000 KRW |
705.3000 KRW |
740.6000 KRW |
729.1000 KRW |
| 2024-05-30 |
726.9802 KRW |
8,031,880.0241 ZRX |
738.0000 KRW |
710.0000 KRW |
746.9000 KRW |
718.0000 KRW |
| 2024-05-29 |
754.6764 KRW |
5,203,088.8620 ZRX |
758.2000 KRW |
737.1000 KRW |
767.4000 KRW |
738.6000 KRW |
| 2024-05-28 |
755.3589 KRW |
8,584,505.1148 ZRX |
773.0000 KRW |
734.0000 KRW |
774.4000 KRW |
760.0000 KRW |
| 2024-05-27 |
769.0573 KRW |
7,640,027.4913 ZRX |
767.4000 KRW |
756.1000 KRW |
786.1000 KRW |
772.9000 KRW |
| 2024-05-26 |
778.3962 KRW |
6,717,680.4612 ZRX |
789.7000 KRW |
764.1000 KRW |
793.8000 KRW |
765.4000 KRW |
| 2024-05-25 |
793.2791 KRW |
16,442,697.1102 ZRX |
779.7000 KRW |
777.7000 KRW |
811.0000 KRW |
790.1000 KRW |
| 2024-05-24 |
785.7042 KRW |
15,040,986.7750 ZRX |
798.1000 KRW |
762.5000 KRW |
812.7000 KRW |
777.6000 KRW |
| 2024-05-23 |
802.5210 KRW |
77,817,564.6144 ZRX |
772.2000 KRW |
755.0000 KRW |
831.7000 KRW |
795.9000 KRW |
| 2024-05-22 |
787.9089 KRW |
22,610,651.9713 ZRX |
792.0000 KRW |
753.8000 KRW |
819.9000 KRW |
771.8000 KRW |
| 2024-05-21 |
783.8248 KRW |
21,081,552.4194 ZRX |
791.7000 KRW |
759.9000 KRW |
810.2000 KRW |
795.4000 KRW |
| 2024-05-20 |
760.8406 KRW |
30,684,852.6858 ZRX |
771.3000 KRW |
740.6000 KRW |
788.8000 KRW |
787.6000 KRW |
| 2024-05-19 |
810.6564 KRW |
56,866,225.2229 ZRX |
814.6000 KRW |
755.1000 KRW |
845.7000 KRW |
765.0000 KRW |
| 2024-05-18 |
826.5453 KRW |
110,546,161.6123 ZRX |
800.1000 KRW |
790.8000 KRW |
850.0000 KRW |
817.8000 KRW |
| 2024-05-17 |
760.1103 KRW |
93,738,777.8231 ZRX |
695.1000 KRW |
676.2000 KRW |
811.0000 KRW |
804.6000 KRW |
| 2024-05-16 |
701.9071 KRW |
79,511,836.2523 ZRX |
658.4000 KRW |
656.0000 KRW |
732.0000 KRW |
687.6000 KRW |
| 2024-05-15 |
656.2266 KRW |
20,214,366.2885 ZRX |
620.0000 KRW |
616.7000 KRW |
685.0000 KRW |
658.3000 KRW |
| 2024-05-14 |
628.7155 KRW |
3,678,754.3084 ZRX |
632.5000 KRW |
617.9000 KRW |
639.0000 KRW |
619.7000 KRW |
| 2024-05-13 |
632.4226 KRW |
5,789,351.9112 ZRX |
637.2000 KRW |
607.3000 KRW |
654.1000 KRW |
633.0000 KRW |
| 2024-05-12 |
641.4240 KRW |
1,679,347.3244 ZRX |
642.9000 KRW |
632.0000 KRW |
648.9000 KRW |
639.1000 KRW |
| 2024-05-11 |
649.5810 KRW |
2,693,505.4365 ZRX |
648.2000 KRW |
642.0000 KRW |
661.0000 KRW |
647.4000 KRW |
| 2024-05-10 |
666.8636 KRW |
5,373,239.4588 ZRX |
679.7000 KRW |
638.9000 KRW |
690.6000 KRW |
648.2000 KRW |
| 2024-05-09 |
668.2285 KRW |
3,839,427.1521 ZRX |
663.2000 KRW |
653.4000 KRW |
683.0000 KRW |
682.3000 KRW |
| 2024-05-08 |
668.1244 KRW |
4,979,250.5448 ZRX |
670.0000 KRW |
655.1000 KRW |
684.7000 KRW |
662.2000 KRW |
| 2024-05-07 |
686.0420 KRW |
5,323,729.8643 ZRX |
685.8000 KRW |
671.0000 KRW |
701.5000 KRW |
671.9000 KRW |