Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
276.1937 KRW |
1,807,972.2754 ZRX |
275.0000 KRW |
270.0000 KRW |
283.0000 KRW |
274.0000 KRW |
| 2019-02-20 |
271.7979 KRW |
2,079,605.4569 ZRX |
273.0000 KRW |
267.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2019-02-19 |
271.0872 KRW |
5,544,663.3366 ZRX |
278.0000 KRW |
261.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2019-02-18 |
276.3352 KRW |
7,036,843.5873 ZRX |
267.0000 KRW |
261.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2019-02-17 |
261.5924 KRW |
6,053,265.2900 ZRX |
256.0000 KRW |
254.0000 KRW |
271.0000 KRW |
267.0000 KRW |
| 2019-02-16 |
254.7461 KRW |
1,684,496.0313 ZRX |
251.0000 KRW |
250.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2019-02-15 |
253.2681 KRW |
938,324.5399 ZRX |
253.0000 KRW |
250.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2019-02-14 |
252.5901 KRW |
1,338,642.7793 ZRX |
255.0000 KRW |
246.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2019-02-13 |
255.9898 KRW |
755,930.6562 ZRX |
259.0000 KRW |
253.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2019-02-12 |
260.5860 KRW |
533,978.3446 ZRX |
265.0000 KRW |
257.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2019-02-11 |
268.8417 KRW |
350,243.7453 ZRX |
275.0000 KRW |
264.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2019-02-10 |
274.8814 KRW |
1,920,922.8451 ZRX |
270.0000 KRW |
265.0000 KRW |
293.0000 KRW |
273.0000 KRW |
| 2019-02-09 |
274.0589 KRW |
938,755.5637 ZRX |
273.0000 KRW |
266.0000 KRW |
282.0000 KRW |
270.0000 KRW |
| 2019-02-08 |
267.4776 KRW |
4,455,525.3755 ZRX |
258.0000 KRW |
257.0000 KRW |
282.0000 KRW |
273.0000 KRW |
| 2019-02-07 |
255.8738 KRW |
1,251,294.3185 ZRX |
246.0000 KRW |
243.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2019-02-06 |
247.6295 KRW |
641,322.2752 ZRX |
261.0000 KRW |
240.0000 KRW |
261.0000 KRW |
244.0000 KRW |
| 2019-02-05 |
258.3593 KRW |
118,142.5611 ZRX |
261.0000 KRW |
256.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2019-02-04 |
265.9811 KRW |
296,892.1082 ZRX |
267.0000 KRW |
261.0000 KRW |
274.0000 KRW |
262.0000 KRW |
| 2019-02-03 |
271.2487 KRW |
66,395.2396 ZRX |
275.0000 KRW |
267.0000 KRW |
277.0000 KRW |
267.0000 KRW |
| 2019-02-02 |
272.6934 KRW |
95,420.2323 ZRX |
277.0000 KRW |
269.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2019-02-01 |
272.2645 KRW |
86,077.7153 ZRX |
272.0000 KRW |
270.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2019-01-31 |
277.7685 KRW |
139,562.0298 ZRX |
285.0000 KRW |
271.0000 KRW |
288.0000 KRW |
272.0000 KRW |
| 2019-01-30 |
280.1669 KRW |
44,084.7231 ZRX |
278.0000 KRW |
275.0000 KRW |
288.0000 KRW |
281.0000 KRW |
| 2019-01-29 |
279.4020 KRW |
73,704.0181 ZRX |
288.0000 KRW |
274.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2019-01-28 |
286.4609 KRW |
237,793.7293 ZRX |
302.0000 KRW |
275.0000 KRW |
304.0000 KRW |
287.0000 KRW |
| 2019-01-27 |
307.1544 KRW |
247,797.4903 ZRX |
319.0000 KRW |
297.0000 KRW |
319.0000 KRW |
302.0000 KRW |
| 2019-01-26 |
318.0160 KRW |
272,145.5149 ZRX |
320.0000 KRW |
311.0000 KRW |
326.0000 KRW |
320.0000 KRW |
| 2019-01-25 |
325.4965 KRW |
410,210.5368 ZRX |
335.0000 KRW |
315.0000 KRW |
336.0000 KRW |
320.0000 KRW |
| 2019-01-24 |
343.2332 KRW |
2,487,514.7454 ZRX |
333.0000 KRW |
329.0000 KRW |
362.0000 KRW |
335.0000 KRW |
| 2019-01-23 |
327.6753 KRW |
292,577.6447 ZRX |
320.0000 KRW |
319.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2019-01-21 |
320.0990 KRW |
142,959.0605 ZRX |
318.0000 KRW |
315.0000 KRW |
342.0000 KRW |
319.0000 KRW |
| 2019-01-20 |
323.5468 KRW |
161,259.7894 ZRX |
334.0000 KRW |
313.0000 KRW |
337.0000 KRW |
317.0000 KRW |
| 2019-01-19 |
331.9298 KRW |
145,230.4242 ZRX |
326.0000 KRW |
324.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2019-01-18 |
332.2576 KRW |
88,703.1188 ZRX |
338.0000 KRW |
324.0000 KRW |
340.0000 KRW |
324.0000 KRW |
| 2019-01-17 |
333.6484 KRW |
298,739.8873 ZRX |
332.0000 KRW |
323.0000 KRW |
345.0000 KRW |
337.0000 KRW |
| 2019-01-16 |
323.6791 KRW |
579,023.5119 ZRX |
315.0000 KRW |
313.0000 KRW |
342.0000 KRW |
330.0000 KRW |
| 2019-01-15 |
319.0574 KRW |
84,789.5188 ZRX |
317.0000 KRW |
311.0000 KRW |
324.0000 KRW |
315.0000 KRW |
| 2019-01-14 |
311.7279 KRW |
77,095.4029 ZRX |
300.0000 KRW |
299.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2019-01-13 |
311.5216 KRW |
112,334.8416 ZRX |
320.0000 KRW |
298.0000 KRW |
322.0000 KRW |
299.0000 KRW |
| 2019-01-12 |
318.2181 KRW |
57,708.3078 ZRX |
320.0000 KRW |
315.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2019-01-11 |
318.8289 KRW |
68,072.4196 ZRX |
318.0000 KRW |
312.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2019-01-10 |
342.1218 KRW |
558,774.2113 ZRX |
362.0000 KRW |
310.0000 KRW |
365.0000 KRW |
320.0000 KRW |
| 2019-01-09 |
363.0202 KRW |
286,135.8797 ZRX |
365.0000 KRW |
356.0000 KRW |
367.0000 KRW |
361.0000 KRW |
| 2019-01-08 |
364.5814 KRW |
491,978.2395 ZRX |
360.0000 KRW |
355.0000 KRW |
373.0000 KRW |
360.0000 KRW |
| 2019-01-07 |
369.2723 KRW |
444,534.8937 ZRX |
376.0000 KRW |
359.0000 KRW |
379.0000 KRW |
360.0000 KRW |
| 2019-01-06 |
369.9704 KRW |
311,356.3507 ZRX |
361.0000 KRW |
358.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2019-01-05 |
361.0187 KRW |
522,156.2990 ZRX |
360.0000 KRW |
358.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2019-01-04 |
359.8577 KRW |
428,804.9641 ZRX |
361.0000 KRW |
356.0000 KRW |
366.0000 KRW |
361.0000 KRW |
| 2019-01-03 |
364.5543 KRW |
937,447.8872 ZRX |
365.0000 KRW |
356.0000 KRW |
375.0000 KRW |
359.0000 KRW |
| 2019-01-02 |
364.4073 KRW |
701,210.0072 ZRX |
353.0000 KRW |
348.0000 KRW |
400.0000 KRW |
365.0000 KRW |