Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
286.6941 KRW |
129,413.1355 ZRX |
296.0000 KRW |
282.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2019-07-20 |
288.8806 KRW |
147,710.7703 ZRX |
283.0000 KRW |
279.0000 KRW |
305.0000 KRW |
295.0000 KRW |
| 2019-07-19 |
282.0558 KRW |
260,121.6469 ZRX |
282.0000 KRW |
276.0000 KRW |
288.0000 KRW |
280.0000 KRW |
| 2019-07-18 |
274.0153 KRW |
535,154.1735 ZRX |
273.0000 KRW |
261.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2019-07-17 |
266.2610 KRW |
425,403.4677 ZRX |
264.0000 KRW |
249.0000 KRW |
287.0000 KRW |
272.0000 KRW |
| 2019-07-16 |
298.8181 KRW |
1,072,627.6704 ZRX |
296.0000 KRW |
260.0000 KRW |
323.0000 KRW |
263.0000 KRW |
| 2019-07-15 |
295.1994 KRW |
1,184,127.8920 ZRX |
270.0000 KRW |
244.0000 KRW |
327.0000 KRW |
298.0000 KRW |
| 2019-07-14 |
286.9007 KRW |
390,613.2924 ZRX |
312.0000 KRW |
274.0000 KRW |
312.0000 KRW |
277.0000 KRW |
| 2019-07-13 |
311.7768 KRW |
179,795.1945 ZRX |
321.0000 KRW |
302.0000 KRW |
323.0000 KRW |
311.0000 KRW |
| 2019-07-12 |
310.9599 KRW |
256,247.0334 ZRX |
312.0000 KRW |
296.0000 KRW |
328.0000 KRW |
321.0000 KRW |
| 2019-07-11 |
310.5098 KRW |
759,245.2985 ZRX |
325.0000 KRW |
302.0000 KRW |
328.0000 KRW |
311.0000 KRW |
| 2019-07-10 |
328.6693 KRW |
449,254.9599 ZRX |
349.0000 KRW |
315.0000 KRW |
349.0000 KRW |
327.0000 KRW |
| 2019-07-09 |
345.0722 KRW |
473,435.3266 ZRX |
346.0000 KRW |
338.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2019-07-08 |
360.0986 KRW |
713,923.9072 ZRX |
357.0000 KRW |
342.0000 KRW |
375.0000 KRW |
346.0000 KRW |
| 2019-07-07 |
355.7419 KRW |
158,206.3884 ZRX |
355.0000 KRW |
353.0000 KRW |
359.0000 KRW |
358.0000 KRW |
| 2019-07-06 |
353.3479 KRW |
189,135.1236 ZRX |
351.0000 KRW |
350.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2019-07-05 |
349.7639 KRW |
458,903.5946 ZRX |
351.0000 KRW |
344.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2019-07-04 |
354.9699 KRW |
173,984.6148 ZRX |
364.0000 KRW |
349.0000 KRW |
364.0000 KRW |
350.0000 KRW |
| 2019-07-03 |
360.5360 KRW |
382,584.9377 ZRX |
358.0000 KRW |
354.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2019-07-02 |
355.7609 KRW |
441,163.0462 ZRX |
380.0000 KRW |
346.0000 KRW |
382.0000 KRW |
357.0000 KRW |
| 2019-07-01 |
371.7277 KRW |
442,303.2778 ZRX |
375.0000 KRW |
357.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2019-06-30 |
384.7474 KRW |
409,476.0286 ZRX |
390.0000 KRW |
371.0000 KRW |
397.0000 KRW |
373.0000 KRW |
| 2019-06-29 |
385.7143 KRW |
608,871.4298 ZRX |
392.0000 KRW |
374.0000 KRW |
394.0000 KRW |
390.0000 KRW |
| 2019-06-28 |
405.2934 KRW |
1,226,564.5356 ZRX |
395.0000 KRW |
389.0000 KRW |
430.0000 KRW |
393.0000 KRW |
| 2019-06-27 |
379.5524 KRW |
1,065,050.1443 ZRX |
394.0000 KRW |
360.0000 KRW |
403.0000 KRW |
394.0000 KRW |
| 2019-06-26 |
403.7278 KRW |
1,820,745.3807 ZRX |
399.0000 KRW |
391.0000 KRW |
417.0000 KRW |
396.0000 KRW |
| 2019-06-25 |
398.9064 KRW |
547,516.8989 ZRX |
397.0000 KRW |
395.0000 KRW |
404.0000 KRW |
401.0000 KRW |
| 2019-06-24 |
395.8938 KRW |
429,765.0550 ZRX |
400.0000 KRW |
391.0000 KRW |
400.0000 KRW |
395.0000 KRW |
| 2019-06-23 |
403.8226 KRW |
427,704.3032 ZRX |
404.0000 KRW |
394.0000 KRW |
416.0000 KRW |
400.0000 KRW |
| 2019-06-22 |
397.2595 KRW |
636,147.5810 ZRX |
394.0000 KRW |
386.0000 KRW |
409.0000 KRW |
401.0000 KRW |
| 2019-06-21 |
394.2799 KRW |
521,810.8760 ZRX |
391.0000 KRW |
388.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2019-06-20 |
395.6478 KRW |
595,766.2140 ZRX |
406.0000 KRW |
389.0000 KRW |
407.0000 KRW |
391.0000 KRW |
| 2019-06-19 |
408.1421 KRW |
380,977.3595 ZRX |
405.0000 KRW |
402.0000 KRW |
414.0000 KRW |
406.0000 KRW |
| 2019-06-18 |
414.1925 KRW |
2,907,166.6210 ZRX |
409.0000 KRW |
401.0000 KRW |
427.0000 KRW |
405.0000 KRW |
| 2019-06-17 |
417.5856 KRW |
829,489.2519 ZRX |
415.0000 KRW |
408.0000 KRW |
423.0000 KRW |
409.0000 KRW |
| 2019-06-16 |
418.6799 KRW |
517,270.3720 ZRX |
427.0000 KRW |
410.0000 KRW |
431.0000 KRW |
415.0000 KRW |
| 2019-06-15 |
420.8439 KRW |
966,386.0979 ZRX |
403.0000 KRW |
400.0000 KRW |
440.0000 KRW |
427.0000 KRW |
| 2019-06-14 |
398.9312 KRW |
1,698,296.1432 ZRX |
393.0000 KRW |
384.0000 KRW |
415.0000 KRW |
404.0000 KRW |
| 2019-06-13 |
395.5821 KRW |
362,474.3298 ZRX |
398.0000 KRW |
392.0000 KRW |
401.0000 KRW |
392.0000 KRW |
| 2019-06-12 |
395.1845 KRW |
471,249.8342 ZRX |
395.0000 KRW |
389.0000 KRW |
402.0000 KRW |
398.0000 KRW |
| 2019-06-11 |
393.1513 KRW |
842,612.3962 ZRX |
401.0000 KRW |
386.0000 KRW |
401.0000 KRW |
396.0000 KRW |
| 2019-06-10 |
394.6811 KRW |
450,075.4820 ZRX |
389.0000 KRW |
382.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2019-06-09 |
403.9180 KRW |
1,640,142.4306 ZRX |
414.0000 KRW |
384.0000 KRW |
419.0000 KRW |
388.0000 KRW |
| 2019-06-08 |
438.5355 KRW |
7,181,947.7695 ZRX |
406.0000 KRW |
405.0000 KRW |
471.0000 KRW |
411.0000 KRW |
| 2019-06-07 |
396.5752 KRW |
744,641.5762 ZRX |
391.0000 KRW |
385.0000 KRW |
410.0000 KRW |
404.0000 KRW |
| 2019-06-06 |
390.4352 KRW |
553,853.1944 ZRX |
387.0000 KRW |
376.0000 KRW |
402.0000 KRW |
391.0000 KRW |
| 2019-06-05 |
377.4519 KRW |
463,765.4601 ZRX |
375.0000 KRW |
370.0000 KRW |
391.0000 KRW |
387.0000 KRW |
| 2019-06-04 |
379.3426 KRW |
692,070.7007 ZRX |
388.0000 KRW |
362.0000 KRW |
393.0000 KRW |
374.0000 KRW |
| 2019-06-03 |
408.2731 KRW |
2,411,699.5563 ZRX |
408.0000 KRW |
389.0000 KRW |
416.0000 KRW |
393.0000 KRW |
| 2019-06-02 |
405.7754 KRW |
1,155,288.7167 ZRX |
406.0000 KRW |
402.0000 KRW |
410.0000 KRW |
410.0000 KRW |