Identifier on UpBit: KRW-ZBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
132.8434 KRW |
13,806,043.0065 ZBT |
138.0000 KRW |
123.0000 KRW |
142.0000 KRW |
123.0000 KRW |
| 2025-12-14 |
144.6854 KRW |
6,841,347.4721 ZBT |
149.0000 KRW |
140.0000 KRW |
150.0000 KRW |
141.0000 KRW |
| 2025-12-13 |
150.0610 KRW |
4,680,872.4118 ZBT |
150.0000 KRW |
148.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2025-12-12 |
154.7568 KRW |
3,912,337.9455 ZBT |
155.0000 KRW |
150.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2025-12-11 |
153.7545 KRW |
3,813,393.5192 ZBT |
158.0000 KRW |
151.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2025-12-10 |
160.5229 KRW |
3,807,987.5854 ZBT |
163.0000 KRW |
158.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-12-09 |
161.4884 KRW |
4,341,135.7581 ZBT |
160.0000 KRW |
157.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-12-08 |
165.7729 KRW |
21,676,891.2872 ZBT |
161.0000 KRW |
157.0000 KRW |
180.0000 KRW |
160.0000 KRW |
| 2025-12-07 |
162.9995 KRW |
7,894,888.7225 ZBT |
165.0000 KRW |
157.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2025-12-06 |
169.3806 KRW |
28,345,643.4796 ZBT |
161.0000 KRW |
161.0000 KRW |
180.0000 KRW |
166.0000 KRW |
| 2025-12-05 |
164.5717 KRW |
3,913,362.4660 ZBT |
168.0000 KRW |
159.0000 KRW |
169.0000 KRW |
160.0000 KRW |
| 2025-12-04 |
172.5716 KRW |
4,654,308.0733 ZBT |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
168.0000 KRW |
| 2025-12-03 |
171.7958 KRW |
5,859,877.8684 ZBT |
168.0000 KRW |
167.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-12-02 |
162.0793 KRW |
4,694,693.9982 ZBT |
162.0000 KRW |
158.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-12-01 |
161.6222 KRW |
9,686,548.6670 ZBT |
175.0000 KRW |
155.0000 KRW |
176.0000 KRW |
161.0000 KRW |
| 2025-11-30 |
176.8986 KRW |
5,872,510.6350 ZBT |
181.0000 KRW |
173.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-11-29 |
184.0505 KRW |
4,180,855.8715 ZBT |
186.0000 KRW |
180.0000 KRW |
192.0000 KRW |
181.0000 KRW |
| 2025-11-28 |
191.6498 KRW |
10,934,487.5401 ZBT |
194.0000 KRW |
185.0000 KRW |
203.0000 KRW |
186.0000 KRW |
| 2025-11-27 |
193.1382 KRW |
36,799,362.5246 ZBT |
180.0000 KRW |
177.0000 KRW |
226.0000 KRW |
191.0000 KRW |
| 2025-11-26 |
179.1371 KRW |
11,212,221.1793 ZBT |
184.0000 KRW |
173.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2025-11-25 |
179.4371 KRW |
11,836,565.8624 ZBT |
180.0000 KRW |
174.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-11-24 |
175.8194 KRW |
12,551,912.4968 ZBT |
178.0000 KRW |
171.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-11-23 |
177.1671 KRW |
16,302,468.9903 ZBT |
179.0000 KRW |
172.0000 KRW |
185.0000 KRW |
176.0000 KRW |
| 2025-11-22 |
198.4883 KRW |
104,176,684.9860 ZBT |
192.0000 KRW |
172.0000 KRW |
236.0000 KRW |
177.0000 KRW |
| 2025-11-21 |
178.8362 KRW |
76,961,167.8184 ZBT |
173.0000 KRW |
152.0000 KRW |
194.0000 KRW |
183.0000 KRW |
| 2025-11-20 |
179.0674 KRW |
6,950,576.1784 ZBT |
183.0000 KRW |
169.0000 KRW |
186.0000 KRW |
177.0000 KRW |
| 2025-11-19 |
181.7817 KRW |
4,941,526.2037 ZBT |
186.0000 KRW |
177.0000 KRW |
187.0000 KRW |
179.0000 KRW |
| 2025-11-18 |
184.6718 KRW |
10,189,108.1652 ZBT |
186.0000 KRW |
181.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-11-17 |
191.0120 KRW |
6,818,843.5778 ZBT |
194.0000 KRW |
184.0000 KRW |
197.0000 KRW |
186.0000 KRW |
| 2025-11-16 |
199.0904 KRW |
9,367,769.4292 ZBT |
205.0000 KRW |
186.0000 KRW |
207.0000 KRW |
192.0000 KRW |
| 2025-11-15 |
207.9697 KRW |
4,471,972.4713 ZBT |
207.0000 KRW |
204.0000 KRW |
213.0000 KRW |
207.0000 KRW |
| 2025-11-14 |
208.0192 KRW |
11,062,969.8654 ZBT |
219.0000 KRW |
201.0000 KRW |
219.0000 KRW |
210.0000 KRW |
| 2025-11-13 |
237.1053 KRW |
17,873,530.5955 ZBT |
233.0000 KRW |
218.0000 KRW |
252.0000 KRW |
218.0000 KRW |
| 2025-11-12 |
236.8226 KRW |
5,708,460.7789 ZBT |
232.0000 KRW |
229.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2025-11-11 |
239.6303 KRW |
11,543,184.2536 ZBT |
248.0000 KRW |
231.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2025-11-10 |
245.9400 KRW |
12,980,107.2376 ZBT |
246.0000 KRW |
240.0000 KRW |
254.0000 KRW |
248.0000 KRW |
| 2025-11-09 |
243.1558 KRW |
17,215,689.9718 ZBT |
253.0000 KRW |
233.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2025-11-08 |
249.1209 KRW |
39,794,765.4821 ZBT |
243.0000 KRW |
239.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2025-11-07 |
226.7408 KRW |
11,739,169.9111 ZBT |
224.0000 KRW |
221.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-11-06 |
222.5453 KRW |
18,947,267.6635 ZBT |
234.0000 KRW |
214.0000 KRW |
234.0000 KRW |
220.0000 KRW |
| 2025-11-05 |
229.5811 KRW |
30,265,972.2106 ZBT |
236.0000 KRW |
217.0000 KRW |
241.0000 KRW |
233.0000 KRW |
| 2025-11-04 |
236.6809 KRW |
32,974,573.1796 ZBT |
246.0000 KRW |
223.0000 KRW |
251.0000 KRW |
238.0000 KRW |
| 2025-11-03 |
284.2122 KRW |
62,109,728.8217 ZBT |
288.0000 KRW |
249.0000 KRW |
311.0000 KRW |
251.0000 KRW |
| 2025-11-02 |
303.1634 KRW |
23,382,602.2406 ZBT |
309.0000 KRW |
285.0000 KRW |
318.0000 KRW |
289.0000 KRW |
| 2025-11-01 |
306.6461 KRW |
28,253,779.0098 ZBT |
290.0000 KRW |
285.0000 KRW |
323.0000 KRW |
310.0000 KRW |
| 2025-10-31 |
287.1740 KRW |
12,125,057.5436 ZBT |
286.0000 KRW |
280.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2025-10-30 |
300.2268 KRW |
37,852,715.4623 ZBT |
317.0000 KRW |
279.0000 KRW |
321.0000 KRW |
287.0000 KRW |
| 2025-10-29 |
337.6305 KRW |
32,781,648.4405 ZBT |
343.0000 KRW |
315.0000 KRW |
358.0000 KRW |
322.0000 KRW |
| 2025-10-28 |
341.8757 KRW |
33,989,699.6533 ZBT |
359.0000 KRW |
336.0000 KRW |
359.0000 KRW |
344.0000 KRW |
| 2025-10-27 |
393.8128 KRW |
49,347,847.7990 ZBT |
412.0000 KRW |
362.0000 KRW |
427.0000 KRW |
363.0000 KRW |