Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |