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