Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
733.1062 KRW |
15,620,670.4631 ZRX |
739.6000 KRW |
702.1000 KRW |
758.0000 KRW |
738.1000 KRW |
| 2024-04-16 |
721.9842 KRW |
13,182,169.2939 ZRX |
735.4000 KRW |
692.9000 KRW |
747.1000 KRW |
744.3000 KRW |
| 2024-04-15 |
753.6234 KRW |
18,967,540.4284 ZRX |
755.6000 KRW |
710.0000 KRW |
787.9000 KRW |
730.5000 KRW |
| 2024-04-14 |
722.2714 KRW |
21,470,317.7480 ZRX |
709.1000 KRW |
677.9000 KRW |
753.3000 KRW |
728.0000 KRW |
| 2024-04-13 |
753.6401 KRW |
30,843,995.2653 ZRX |
811.1000 KRW |
644.1000 KRW |
812.0000 KRW |
702.5000 KRW |
| 2024-04-12 |
860.1762 KRW |
34,277,270.1724 ZRX |
916.3000 KRW |
761.8000 KRW |
923.1000 KRW |
803.8000 KRW |
| 2024-04-11 |
926.7979 KRW |
17,624,330.1310 ZRX |
944.9000 KRW |
913.6000 KRW |
945.0000 KRW |
917.2000 KRW |
| 2024-04-10 |
946.6839 KRW |
33,784,105.2588 ZRX |
978.9000 KRW |
911.0000 KRW |
985.0000 KRW |
946.1000 KRW |
| 2024-04-09 |
1,020.2181 KRW |
118,393,500.4217 ZRX |
1,047.0000 KRW |
967.9000 KRW |
1,087.0000 KRW |
978.0000 KRW |
| 2024-04-08 |
1,033.5802 KRW |
119,839,488.5632 ZRX |
994.2000 KRW |
969.7000 KRW |
1,085.0000 KRW |
1,047.0000 KRW |
| 2024-04-07 |
990.2764 KRW |
52,969,403.2798 ZRX |
961.5000 KRW |
948.6000 KRW |
1,014.0000 KRW |
991.5000 KRW |
| 2024-04-06 |
951.0219 KRW |
25,537,988.7179 ZRX |
949.2000 KRW |
936.6000 KRW |
964.1000 KRW |
961.7000 KRW |
| 2024-04-05 |
953.9585 KRW |
21,893,425.9156 ZRX |
980.4000 KRW |
931.0000 KRW |
980.5000 KRW |
949.7000 KRW |
| 2024-04-04 |
956.4287 KRW |
28,569,146.7670 ZRX |
944.5000 KRW |
921.0000 KRW |
987.5000 KRW |
979.8000 KRW |
| 2024-04-03 |
951.1117 KRW |
49,749,642.3853 ZRX |
962.0000 KRW |
906.2000 KRW |
979.5000 KRW |
935.1000 KRW |
| 2024-04-02 |
999.3527 KRW |
81,291,664.8037 ZRX |
1,019.0000 KRW |
951.0000 KRW |
1,053.0000 KRW |
968.0000 KRW |
| 2024-04-01 |
1,026.7270 KRW |
74,222,957.6169 ZRX |
1,079.0000 KRW |
995.1000 KRW |
1,080.0000 KRW |
1,018.0000 KRW |
| 2024-03-31 |
1,069.2331 KRW |
133,650,071.1789 ZRX |
1,137.0000 KRW |
1,031.0000 KRW |
1,149.0000 KRW |
1,071.0000 KRW |
| 2024-03-30 |
1,136.8786 KRW |
122,188,014.8088 ZRX |
1,231.0000 KRW |
1,047.0000 KRW |
1,231.0000 KRW |
1,070.0000 KRW |
| 2024-03-29 |
1,279.7649 KRW |
109,131,821.1658 ZRX |
1,496.0000 KRW |
1,221.0000 KRW |
1,543.0000 KRW |
1,233.0000 KRW |
| 2024-03-28 |
1,534.3276 KRW |
17,496,635.7941 ZRX |
1,541.0000 KRW |
1,465.0000 KRW |
1,591.0000 KRW |
1,502.0000 KRW |
| 2024-03-27 |
1,555.7208 KRW |
49,018,770.5189 ZRX |
1,499.0000 KRW |
1,476.0000 KRW |
1,646.0000 KRW |
1,537.0000 KRW |
| 2024-03-26 |
1,488.1134 KRW |
34,851,233.6527 ZRX |
1,433.0000 KRW |
1,413.0000 KRW |
1,550.0000 KRW |
1,491.0000 KRW |
| 2024-03-25 |
1,384.2092 KRW |
44,281,177.5072 ZRX |
1,323.0000 KRW |
1,296.0000 KRW |
1,486.0000 KRW |
1,415.0000 KRW |
| 2024-03-24 |
1,267.3416 KRW |
21,915,988.2134 ZRX |
1,242.0000 KRW |
1,217.0000 KRW |
1,328.0000 KRW |
1,308.0000 KRW |
| 2024-03-23 |
1,259.2077 KRW |
17,305,663.9634 ZRX |
1,293.0000 KRW |
1,241.0000 KRW |
1,293.0000 KRW |
1,248.0000 KRW |
| 2024-03-22 |
1,329.8745 KRW |
111,108,878.9374 ZRX |
1,272.0000 KRW |
1,249.0000 KRW |
1,420.0000 KRW |
1,285.0000 KRW |
| 2024-03-21 |
1,402.8819 KRW |
136,368,791.0590 ZRX |
1,784.0000 KRW |
1,235.0000 KRW |
1,801.0000 KRW |
1,262.0000 KRW |
| 2024-03-20 |
1,777.0569 KRW |
64,013,738.2425 ZRX |
1,703.0000 KRW |
1,658.0000 KRW |
1,908.0000 KRW |
1,799.0000 KRW |
| 2024-03-19 |
1,740.7476 KRW |
60,984,474.0329 ZRX |
1,731.0000 KRW |
1,622.0000 KRW |
1,848.0000 KRW |
1,705.0000 KRW |
| 2024-03-18 |
1,817.0930 KRW |
45,002,998.5359 ZRX |
1,923.0000 KRW |
1,689.0000 KRW |
1,954.0000 KRW |
1,744.0000 KRW |
| 2024-03-17 |
1,969.0710 KRW |
91,779,349.8657 ZRX |
2,015.0000 KRW |
1,860.0000 KRW |
2,098.0000 KRW |
1,921.0000 KRW |
| 2024-03-16 |
1,846.0021 KRW |
151,210,081.4170 ZRX |
1,942.0000 KRW |
1,555.0000 KRW |
2,051.0000 KRW |
2,002.0000 KRW |
| 2024-03-15 |
1,867.2086 KRW |
112,997,451.7630 ZRX |
1,925.0000 KRW |
1,718.0000 KRW |
2,009.0000 KRW |
1,936.0000 KRW |
| 2024-03-14 |
1,766.5037 KRW |
200,730,323.0288 ZRX |
1,583.0000 KRW |
1,472.0000 KRW |
2,075.0000 KRW |
1,979.0000 KRW |
| 2024-03-13 |
1,363.0253 KRW |
72,795,820.7404 ZRX |
1,337.0000 KRW |
1,287.0000 KRW |
1,493.0000 KRW |
1,490.0000 KRW |
| 2024-03-12 |
1,380.8111 KRW |
311,590,747.3801 ZRX |
1,152.0000 KRW |
1,125.0000 KRW |
1,530.0000 KRW |
1,328.0000 KRW |
| 2024-03-11 |
1,303.5151 KRW |
266,913,623.3658 ZRX |
1,132.0000 KRW |
1,100.0000 KRW |
1,515.0000 KRW |
1,151.0000 KRW |
| 2024-03-10 |
1,054.1980 KRW |
343,755,261.2610 ZRX |
811.9000 KRW |
795.2000 KRW |
1,179.0000 KRW |
1,138.0000 KRW |
| 2024-03-09 |
787.0023 KRW |
26,905,148.5353 ZRX |
787.3000 KRW |
759.1000 KRW |
848.2000 KRW |
841.9000 KRW |
| 2024-03-08 |
754.3701 KRW |
54,128,792.3684 ZRX |
725.1000 KRW |
696.8000 KRW |
820.9000 KRW |
791.1000 KRW |
| 2024-03-07 |
752.0162 KRW |
105,733,340.1130 ZRX |
749.1000 KRW |
705.0000 KRW |
821.4000 KRW |
728.0000 KRW |
| 2024-03-06 |
663.1053 KRW |
219,062,295.4026 ZRX |
583.0000 KRW |
546.8000 KRW |
750.0000 KRW |
746.2000 KRW |
| 2024-03-05 |
618.8592 KRW |
81,303,489.1834 ZRX |
620.5000 KRW |
533.8000 KRW |
668.0000 KRW |
558.4000 KRW |
| 2024-03-04 |
608.9685 KRW |
56,866,396.0976 ZRX |
585.2000 KRW |
572.1000 KRW |
632.0000 KRW |
620.9000 KRW |
| 2024-03-03 |
574.8842 KRW |
22,408,978.2142 ZRX |
602.2000 KRW |
530.0000 KRW |
603.3000 KRW |
583.4000 KRW |
| 2024-03-02 |
586.7952 KRW |
30,044,128.7139 ZRX |
574.2000 KRW |
570.0000 KRW |
610.2000 KRW |
600.0000 KRW |
| 2024-03-01 |
561.5442 KRW |
29,155,149.2976 ZRX |
536.0000 KRW |
534.3000 KRW |
575.1000 KRW |
573.3000 KRW |
| 2024-02-29 |
537.1765 KRW |
21,285,290.2847 ZRX |
519.8000 KRW |
509.0000 KRW |
548.8000 KRW |
526.5000 KRW |
| 2024-02-28 |
518.1785 KRW |
23,911,018.3996 ZRX |
523.6000 KRW |
481.0000 KRW |
548.0000 KRW |
521.0000 KRW |