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