Identifier on UpBit: KRW-ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-03-23 |
306.6801 KRW |
3,030,017.4557 ZRX |
307.0000 KRW |
301.0000 KRW |
314.0000 KRW |
304.0000 KRW |
2019-03-22 |
296.5714 KRW |
2,878,653.9024 ZRX |
292.0000 KRW |
288.0000 KRW |
309.0000 KRW |
307.0000 KRW |
2019-03-21 |
296.9400 KRW |
5,512,619.0913 ZRX |
304.0000 KRW |
281.0000 KRW |
308.0000 KRW |
293.0000 KRW |
2019-03-20 |
304.0803 KRW |
8,210,818.4551 ZRX |
298.0000 KRW |
297.0000 KRW |
313.0000 KRW |
304.0000 KRW |
2019-03-19 |
296.0520 KRW |
2,947,800.6837 ZRX |
291.0000 KRW |
290.0000 KRW |
301.0000 KRW |
299.0000 KRW |
2019-03-18 |
291.4569 KRW |
1,778,645.3503 ZRX |
294.0000 KRW |
286.0000 KRW |
298.0000 KRW |
290.0000 KRW |
2019-03-17 |
292.9009 KRW |
1,340,910.9853 ZRX |
300.0000 KRW |
289.0000 KRW |
300.0000 KRW |
294.0000 KRW |
2019-03-16 |
299.5621 KRW |
1,411,732.3486 ZRX |
303.0000 KRW |
295.0000 KRW |
306.0000 KRW |
298.0000 KRW |
2019-03-15 |
309.9040 KRW |
7,348,572.2341 ZRX |
297.0000 KRW |
294.0000 KRW |
321.0000 KRW |
302.0000 KRW |
2019-03-14 |
292.7670 KRW |
3,059,825.7805 ZRX |
302.0000 KRW |
285.0000 KRW |
302.0000 KRW |
296.0000 KRW |
2019-03-13 |
304.9672 KRW |
9,655,149.6632 ZRX |
301.0000 KRW |
290.0000 KRW |
323.0000 KRW |
302.0000 KRW |
2019-03-12 |
293.7550 KRW |
6,248,672.3968 ZRX |
288.0000 KRW |
277.0000 KRW |
308.0000 KRW |
303.0000 KRW |
2019-03-11 |
290.2182 KRW |
5,896,404.1275 ZRX |
299.0000 KRW |
276.0000 KRW |
312.0000 KRW |
288.0000 KRW |
2019-03-10 |
291.8472 KRW |
10,443,808.4254 ZRX |
276.0000 KRW |
273.0000 KRW |
312.0000 KRW |
299.0000 KRW |
2019-03-09 |
273.6647 KRW |
3,724,375.1574 ZRX |
262.0000 KRW |
261.0000 KRW |
288.0000 KRW |
275.0000 KRW |
2019-03-08 |
262.6659 KRW |
2,824,565.6015 ZRX |
265.0000 KRW |
258.0000 KRW |
272.0000 KRW |
262.0000 KRW |
2019-03-07 |
265.9799 KRW |
1,644,226.6671 ZRX |
269.0000 KRW |
262.0000 KRW |
271.0000 KRW |
264.0000 KRW |
2019-03-06 |
261.0538 KRW |
1,267,757.0689 ZRX |
261.0000 KRW |
256.0000 KRW |
270.0000 KRW |
269.0000 KRW |
2019-03-05 |
255.3009 KRW |
1,908,371.8992 ZRX |
254.0000 KRW |
248.0000 KRW |
264.0000 KRW |
259.0000 KRW |
2019-03-04 |
254.1421 KRW |
3,567,464.5253 ZRX |
268.0000 KRW |
241.0000 KRW |
269.0000 KRW |
253.0000 KRW |
2019-03-03 |
269.1892 KRW |
2,370,165.4166 ZRX |
270.0000 KRW |
265.0000 KRW |
274.0000 KRW |
267.0000 KRW |
2019-03-02 |
274.6767 KRW |
3,284,518.4809 ZRX |
278.0000 KRW |
267.0000 KRW |
283.0000 KRW |
270.0000 KRW |
2019-03-01 |
274.1814 KRW |
3,338,409.7432 ZRX |
279.0000 KRW |
271.0000 KRW |
280.0000 KRW |
276.0000 KRW |
2019-02-28 |
281.3275 KRW |
5,820,630.1713 ZRX |
292.0000 KRW |
274.0000 KRW |
297.0000 KRW |
278.0000 KRW |
2019-02-27 |
298.5599 KRW |
15,529,236.8771 ZRX |
271.0000 KRW |
267.0000 KRW |
316.0000 KRW |
289.0000 KRW |
2019-02-26 |
268.3883 KRW |
2,860,162.1459 ZRX |
264.0000 KRW |
257.0000 KRW |
277.0000 KRW |
271.0000 KRW |
2019-02-25 |
260.9882 KRW |
744,389.6079 ZRX |
258.0000 KRW |
255.0000 KRW |
265.0000 KRW |
265.0000 KRW |
2019-02-24 |
272.7829 KRW |
2,286,682.0588 ZRX |
277.0000 KRW |
254.0000 KRW |
285.0000 KRW |
260.0000 KRW |
2019-02-23 |
272.4174 KRW |
1,251,988.0140 ZRX |
274.0000 KRW |
269.0000 KRW |
278.0000 KRW |
277.0000 KRW |
2019-02-22 |
271.9741 KRW |
901,008.2002 ZRX |
274.0000 KRW |
268.0000 KRW |
276.0000 KRW |
275.0000 KRW |
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 |