Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-01 |
340.7794 KRW |
463,859.1849 ZRX |
334.0000 KRW |
329.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2018-12-31 |
347.9949 KRW |
64,414.3618 ZRX |
356.0000 KRW |
300.0000 KRW |
371.0000 KRW |
334.0000 KRW |
| 2018-12-30 |
358.9531 KRW |
27,190.4565 ZRX |
357.0000 KRW |
352.0000 KRW |
368.0000 KRW |
356.0000 KRW |
| 2018-12-29 |
369.5492 KRW |
47,904.1346 ZRX |
372.0000 KRW |
355.0000 KRW |
379.0000 KRW |
359.0000 KRW |
| 2018-12-28 |
357.7895 KRW |
107,407.7888 ZRX |
354.0000 KRW |
341.0000 KRW |
384.0000 KRW |
372.0000 KRW |
| 2018-12-27 |
382.6845 KRW |
205,027.0872 ZRX |
386.0000 KRW |
352.0000 KRW |
402.0000 KRW |
354.0000 KRW |
| 2018-12-26 |
371.8299 KRW |
158,194.0843 ZRX |
364.0000 KRW |
359.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2018-12-25 |
368.0199 KRW |
203,514.7217 ZRX |
402.0000 KRW |
352.0000 KRW |
409.0000 KRW |
361.0000 KRW |
| 2018-12-24 |
405.0630 KRW |
336,494.4342 ZRX |
385.0000 KRW |
384.0000 KRW |
430.0000 KRW |
402.0000 KRW |
| 2018-12-23 |
381.4462 KRW |
102,708.2885 ZRX |
374.0000 KRW |
370.0000 KRW |
389.0000 KRW |
385.0000 KRW |
| 2018-12-22 |
362.3342 KRW |
72,218.8550 ZRX |
359.0000 KRW |
352.0000 KRW |
379.0000 KRW |
374.0000 KRW |
| 2018-12-21 |
387.7601 KRW |
321,285.3569 ZRX |
390.0000 KRW |
350.0000 KRW |
410.0000 KRW |
358.0000 KRW |
| 2018-12-20 |
374.7210 KRW |
452,280.2108 ZRX |
345.0000 KRW |
339.0000 KRW |
391.0000 KRW |
390.0000 KRW |
| 2018-12-19 |
358.7784 KRW |
324,987.9055 ZRX |
335.0000 KRW |
327.0000 KRW |
379.0000 KRW |
346.0000 KRW |
| 2018-12-18 |
326.3996 KRW |
59,990.4151 ZRX |
329.0000 KRW |
315.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2018-12-17 |
310.6591 KRW |
72,130.9417 ZRX |
298.0000 KRW |
297.0000 KRW |
344.0000 KRW |
327.0000 KRW |
| 2018-12-16 |
306.4125 KRW |
35,541.6353 ZRX |
301.0000 KRW |
298.0000 KRW |
314.0000 KRW |
298.0000 KRW |
| 2018-12-15 |
304.2109 KRW |
45,384.5953 ZRX |
304.0000 KRW |
296.0000 KRW |
316.0000 KRW |
301.0000 KRW |
| 2018-12-14 |
326.8623 KRW |
56,716.1210 ZRX |
335.0000 KRW |
299.0000 KRW |
352.0000 KRW |
304.0000 KRW |
| 2018-12-13 |
334.6682 KRW |
49,078.3391 ZRX |
343.0000 KRW |
325.0000 KRW |
344.0000 KRW |
338.0000 KRW |
| 2018-12-12 |
340.7063 KRW |
42,971.0842 ZRX |
339.0000 KRW |
331.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2018-12-11 |
343.0527 KRW |
45,492.6573 ZRX |
352.0000 KRW |
330.0000 KRW |
357.0000 KRW |
340.0000 KRW |
| 2018-12-10 |
359.2496 KRW |
53,252.2103 ZRX |
371.0000 KRW |
347.0000 KRW |
378.0000 KRW |
358.0000 KRW |
| 2018-12-09 |
371.8414 KRW |
57,451.4480 ZRX |
365.0000 KRW |
357.0000 KRW |
390.0000 KRW |
371.0000 KRW |
| 2018-12-08 |
360.9697 KRW |
110,419.8356 ZRX |
357.0000 KRW |
341.0000 KRW |
387.0000 KRW |
366.0000 KRW |
| 2018-12-07 |
341.0631 KRW |
104,560.6262 ZRX |
353.0000 KRW |
325.0000 KRW |
380.0000 KRW |
354.0000 KRW |
| 2018-12-06 |
383.4325 KRW |
119,139.6707 ZRX |
397.0000 KRW |
359.0000 KRW |
410.0000 KRW |
359.0000 KRW |
| 2018-12-05 |
404.7006 KRW |
111,729.0734 ZRX |
422.0000 KRW |
392.0000 KRW |
422.0000 KRW |
397.0000 KRW |
| 2018-12-04 |
425.2581 KRW |
147,119.2876 ZRX |
424.0000 KRW |
410.0000 KRW |
441.0000 KRW |
421.0000 KRW |
| 2018-12-03 |
437.4509 KRW |
147,413.0556 ZRX |
454.0000 KRW |
416.0000 KRW |
456.0000 KRW |
429.0000 KRW |
| 2018-12-02 |
464.4855 KRW |
65,282.1294 ZRX |
463.0000 KRW |
452.0000 KRW |
482.0000 KRW |
454.0000 KRW |
| 2018-12-01 |
455.2165 KRW |
121,295.6117 ZRX |
447.0000 KRW |
426.0000 KRW |
487.0000 KRW |
465.0000 KRW |
| 2018-11-30 |
465.0461 KRW |
184,855.5300 ZRX |
496.0000 KRW |
429.0000 KRW |
498.0000 KRW |
450.0000 KRW |
| 2018-11-29 |
502.7624 KRW |
357,746.3389 ZRX |
492.0000 KRW |
464.0000 KRW |
534.0000 KRW |
496.0000 KRW |
| 2018-11-28 |
441.9947 KRW |
504,613.6302 ZRX |
408.0000 KRW |
408.0000 KRW |
506.0000 KRW |
489.0000 KRW |
| 2018-11-27 |
394.0542 KRW |
111,559.8946 ZRX |
400.0000 KRW |
382.0000 KRW |
415.0000 KRW |
406.0000 KRW |
| 2018-11-26 |
420.7209 KRW |
221,918.8490 ZRX |
424.0000 KRW |
389.0000 KRW |
448.0000 KRW |
399.0000 KRW |
| 2018-11-25 |
397.6604 KRW |
223,260.8178 ZRX |
411.0000 KRW |
372.0000 KRW |
439.0000 KRW |
423.0000 KRW |
| 2018-11-24 |
439.7826 KRW |
90,130.1334 ZRX |
465.0000 KRW |
405.0000 KRW |
476.0000 KRW |
414.0000 KRW |
| 2018-11-23 |
456.4015 KRW |
131,847.0748 ZRX |
470.0000 KRW |
429.0000 KRW |
493.0000 KRW |
465.0000 KRW |
| 2018-11-22 |
502.6690 KRW |
114,494.0540 ZRX |
512.0000 KRW |
471.0000 KRW |
527.0000 KRW |
474.0000 KRW |
| 2018-11-21 |
493.1437 KRW |
361,523.0273 ZRX |
480.0000 KRW |
466.0000 KRW |
513.0000 KRW |
512.0000 KRW |
| 2018-11-20 |
488.1657 KRW |
497,497.4011 ZRX |
501.0000 KRW |
415.0000 KRW |
572.0000 KRW |
481.0000 KRW |
| 2018-11-19 |
539.7485 KRW |
284,014.8751 ZRX |
633.0000 KRW |
485.0000 KRW |
633.0000 KRW |
511.0000 KRW |
| 2018-11-18 |
630.6172 KRW |
78,358.0299 ZRX |
624.0000 KRW |
613.0000 KRW |
640.0000 KRW |
630.0000 KRW |
| 2018-11-17 |
628.0519 KRW |
76,167.8419 ZRX |
635.0000 KRW |
610.0000 KRW |
648.0000 KRW |
634.0000 KRW |
| 2018-11-16 |
667.3326 KRW |
190,421.1919 ZRX |
648.0000 KRW |
632.0000 KRW |
694.0000 KRW |
640.0000 KRW |