Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
408.6457 KRW |
318,517.4394 ZRX |
415.0000 KRW |
401.0000 KRW |
417.0000 KRW |
403.0000 KRW |
| 2019-05-31 |
398.4072 KRW |
679,135.7765 ZRX |
395.0000 KRW |
381.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2019-05-30 |
415.6231 KRW |
2,400,243.7411 ZRX |
409.0000 KRW |
385.0000 KRW |
442.0000 KRW |
397.0000 KRW |
| 2019-05-29 |
403.9221 KRW |
2,191,567.3591 ZRX |
399.0000 KRW |
387.0000 KRW |
427.0000 KRW |
408.0000 KRW |
| 2019-05-28 |
397.1258 KRW |
1,279,594.0605 ZRX |
400.0000 KRW |
388.0000 KRW |
405.0000 KRW |
398.0000 KRW |
| 2019-05-27 |
394.6273 KRW |
2,543,965.5109 ZRX |
389.0000 KRW |
387.0000 KRW |
402.0000 KRW |
399.0000 KRW |
| 2019-05-26 |
382.4545 KRW |
3,258,721.5536 ZRX |
385.0000 KRW |
368.0000 KRW |
394.0000 KRW |
389.0000 KRW |
| 2019-05-25 |
378.2521 KRW |
1,684,867.5325 ZRX |
377.0000 KRW |
373.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2019-05-24 |
393.4000 KRW |
7,651,680.7489 ZRX |
378.0000 KRW |
369.0000 KRW |
418.0000 KRW |
376.0000 KRW |
| 2019-05-23 |
364.7402 KRW |
1,478,513.9784 ZRX |
371.0000 KRW |
351.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2019-05-22 |
389.6601 KRW |
2,453,432.7506 ZRX |
398.0000 KRW |
367.0000 KRW |
405.0000 KRW |
370.0000 KRW |
| 2019-05-21 |
383.9683 KRW |
3,244,323.0980 ZRX |
384.0000 KRW |
373.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2019-05-20 |
383.6639 KRW |
484,073.3391 ZRX |
398.0000 KRW |
371.0000 KRW |
398.0000 KRW |
382.0000 KRW |
| 2019-05-19 |
399.0197 KRW |
660,105.3155 ZRX |
392.0000 KRW |
387.0000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2019-05-18 |
386.8622 KRW |
872,238.5111 ZRX |
378.0000 KRW |
372.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2019-05-17 |
371.4788 KRW |
1,047,223.9217 ZRX |
402.0000 KRW |
354.0000 KRW |
408.0000 KRW |
376.0000 KRW |
| 2019-05-16 |
419.8148 KRW |
2,725,732.8872 ZRX |
425.0000 KRW |
388.0000 KRW |
449.0000 KRW |
400.0000 KRW |
| 2019-05-15 |
397.1310 KRW |
3,441,978.3029 ZRX |
360.0000 KRW |
359.0000 KRW |
440.0000 KRW |
426.0000 KRW |
| 2019-05-14 |
349.0705 KRW |
1,153,661.2410 ZRX |
328.0000 KRW |
328.0000 KRW |
359.0000 KRW |
359.0000 KRW |
| 2019-05-13 |
328.9338 KRW |
371,353.4635 ZRX |
319.0000 KRW |
316.0000 KRW |
338.0000 KRW |
328.0000 KRW |
| 2019-05-12 |
327.9375 KRW |
625,598.5434 ZRX |
340.0000 KRW |
309.0000 KRW |
345.0000 KRW |
318.0000 KRW |
| 2019-05-11 |
325.3340 KRW |
770,159.4713 ZRX |
311.0000 KRW |
310.0000 KRW |
355.0000 KRW |
344.0000 KRW |
| 2019-05-10 |
303.9061 KRW |
332,635.6452 ZRX |
298.0000 KRW |
297.0000 KRW |
311.0000 KRW |
310.0000 KRW |
| 2019-05-09 |
301.0003 KRW |
299,117.5042 ZRX |
313.0000 KRW |
295.0000 KRW |
317.0000 KRW |
298.0000 KRW |
| 2019-05-08 |
307.5539 KRW |
238,654.2981 ZRX |
304.0000 KRW |
300.0000 KRW |
314.0000 KRW |
314.0000 KRW |
| 2019-05-07 |
315.5099 KRW |
258,897.7120 ZRX |
322.0000 KRW |
305.0000 KRW |
326.0000 KRW |
308.0000 KRW |
| 2019-05-06 |
311.5996 KRW |
318,970.5777 ZRX |
310.0000 KRW |
305.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2019-05-05 |
307.0485 KRW |
170,389.6286 ZRX |
309.0000 KRW |
305.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2019-05-04 |
314.6503 KRW |
406,384.3490 ZRX |
323.0000 KRW |
303.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2019-05-03 |
315.4044 KRW |
977,318.9838 ZRX |
318.0000 KRW |
309.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2019-05-02 |
317.5917 KRW |
509,846.7070 ZRX |
319.0000 KRW |
315.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2019-05-01 |
320.7055 KRW |
186,319.4633 ZRX |
321.0000 KRW |
315.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2019-04-30 |
318.3776 KRW |
253,118.0761 ZRX |
314.0000 KRW |
310.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2019-04-29 |
314.6685 KRW |
264,297.4429 ZRX |
322.0000 KRW |
303.0000 KRW |
326.0000 KRW |
313.0000 KRW |
| 2019-04-28 |
328.4908 KRW |
166,990.2023 ZRX |
330.0000 KRW |
321.0000 KRW |
334.0000 KRW |
323.0000 KRW |
| 2019-04-27 |
322.6981 KRW |
382,387.8777 ZRX |
314.0000 KRW |
311.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2019-04-26 |
313.8036 KRW |
518,897.6319 ZRX |
321.0000 KRW |
304.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2019-04-25 |
332.6497 KRW |
502,428.1518 ZRX |
342.0000 KRW |
321.0000 KRW |
344.0000 KRW |
324.0000 KRW |
| 2019-04-24 |
338.3976 KRW |
488,202.7192 ZRX |
351.0000 KRW |
326.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2019-04-23 |
358.5522 KRW |
374,070.5008 ZRX |
364.0000 KRW |
351.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2019-04-22 |
362.4159 KRW |
293,072.7706 ZRX |
366.0000 KRW |
360.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2019-04-21 |
364.4205 KRW |
854,749.3411 ZRX |
374.0000 KRW |
354.0000 KRW |
377.0000 KRW |
366.0000 KRW |
| 2019-04-20 |
374.2776 KRW |
447,831.1102 ZRX |
377.0000 KRW |
370.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2019-04-19 |
376.5543 KRW |
218,851.5304 ZRX |
383.0000 KRW |
371.0000 KRW |
383.0000 KRW |
377.0000 KRW |
| 2019-04-18 |
382.6256 KRW |
314,745.0562 ZRX |
384.0000 KRW |
378.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2019-04-17 |
373.2882 KRW |
330,993.8369 ZRX |
375.0000 KRW |
368.0000 KRW |
383.0000 KRW |
383.0000 KRW |
| 2019-04-16 |
366.5950 KRW |
643,615.4436 ZRX |
360.0000 KRW |
357.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2019-04-15 |
373.3014 KRW |
784,361.6874 ZRX |
373.0000 KRW |
355.0000 KRW |
385.0000 KRW |
359.0000 KRW |
| 2019-04-14 |
366.7867 KRW |
1,204,389.4944 ZRX |
368.0000 KRW |
357.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2019-04-13 |
370.5306 KRW |
565,569.0802 ZRX |
374.0000 KRW |
363.0000 KRW |
377.0000 KRW |
367.0000 KRW |