Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
98.7671 KRW |
6,868,962.2840 ZETA |
102.0000 KRW |
96.7000 KRW |
102.0000 KRW |
99.0000 KRW |
| 2025-12-23 |
102.2322 KRW |
5,461,447.9721 ZETA |
107.0000 KRW |
99.5000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2025-12-22 |
107.7065 KRW |
5,579,527.9535 ZETA |
107.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-12-21 |
108.5091 KRW |
2,349,721.2132 ZETA |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-20 |
109.9275 KRW |
2,470,652.8187 ZETA |
109.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-12-19 |
104.9286 KRW |
4,252,390.3344 ZETA |
101.0000 KRW |
100.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-18 |
103.9907 KRW |
6,105,355.7448 ZETA |
106.0000 KRW |
99.5000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2025-12-17 |
109.8180 KRW |
3,640,494.8929 ZETA |
112.0000 KRW |
106.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2025-12-16 |
111.4996 KRW |
3,201,973.8779 ZETA |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-12-15 |
115.6032 KRW |
4,149,544.4437 ZETA |
117.0000 KRW |
110.0000 KRW |
120.0000 KRW |
112.0000 KRW |
| 2025-12-14 |
120.0570 KRW |
2,324,838.0569 ZETA |
122.0000 KRW |
116.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2025-12-13 |
122.3742 KRW |
1,343,652.5340 ZETA |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-12-12 |
122.3096 KRW |
2,868,614.9056 ZETA |
122.0000 KRW |
119.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-12-11 |
122.6821 KRW |
4,707,095.3629 ZETA |
128.0000 KRW |
120.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2025-12-10 |
129.6189 KRW |
1,340,923.7104 ZETA |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-12-09 |
125.9990 KRW |
1,980,232.9733 ZETA |
127.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-08 |
127.1606 KRW |
1,368,550.5305 ZETA |
126.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-07 |
127.9282 KRW |
2,007,019.2325 ZETA |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-12-06 |
127.6560 KRW |
1,767,419.8234 ZETA |
126.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-12-05 |
129.5726 KRW |
3,138,654.3726 ZETA |
131.0000 KRW |
125.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2025-12-04 |
133.2049 KRW |
2,167,222.1167 ZETA |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-12-03 |
131.2502 KRW |
2,452,110.7746 ZETA |
130.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-12-02 |
126.1872 KRW |
3,436,587.3770 ZETA |
124.0000 KRW |
122.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-12-01 |
125.1211 KRW |
4,739,888.5222 ZETA |
135.0000 KRW |
121.0000 KRW |
135.0000 KRW |
123.0000 KRW |
| 2025-11-30 |
136.1075 KRW |
3,745,805.7529 ZETA |
142.0000 KRW |
132.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-11-29 |
141.7829 KRW |
2,667,589.2715 ZETA |
146.0000 KRW |
138.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2025-11-28 |
149.2822 KRW |
17,765,287.2589 ZETA |
144.0000 KRW |
140.0000 KRW |
165.0000 KRW |
143.0000 KRW |
| 2025-11-27 |
139.0234 KRW |
6,032,034.7403 ZETA |
137.0000 KRW |
136.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-11-26 |
134.5730 KRW |
3,706,445.8427 ZETA |
136.0000 KRW |
132.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-11-25 |
134.3433 KRW |
3,368,201.2553 ZETA |
136.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-11-24 |
134.7848 KRW |
7,249,720.6193 ZETA |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-11-23 |
132.9982 KRW |
5,946,835.2717 ZETA |
133.0000 KRW |
132.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-11-22 |
129.8236 KRW |
6,567,421.1805 ZETA |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-11-21 |
128.4098 KRW |
13,756,703.4602 ZETA |
137.0000 KRW |
122.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2025-11-20 |
140.8720 KRW |
6,459,275.6608 ZETA |
138.0000 KRW |
132.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2025-11-19 |
139.9723 KRW |
3,909,746.8474 ZETA |
141.0000 KRW |
135.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-11-18 |
139.5540 KRW |
6,913,791.9971 ZETA |
142.0000 KRW |
135.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2025-11-17 |
147.9643 KRW |
8,721,539.1778 ZETA |
147.0000 KRW |
140.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2025-11-16 |
156.0510 KRW |
26,986,488.7475 ZETA |
146.0000 KRW |
145.0000 KRW |
162.0000 KRW |
148.0000 KRW |
| 2025-11-15 |
147.9201 KRW |
1,968,642.5086 ZETA |
146.0000 KRW |
146.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-11-14 |
147.5345 KRW |
4,059,696.9028 ZETA |
152.0000 KRW |
143.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2025-11-13 |
156.0877 KRW |
3,607,852.4788 ZETA |
156.0000 KRW |
150.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2025-11-12 |
160.1693 KRW |
3,447,759.4450 ZETA |
159.0000 KRW |
155.0000 KRW |
164.0000 KRW |
156.0000 KRW |
| 2025-11-11 |
163.6538 KRW |
4,750,550.6522 ZETA |
165.0000 KRW |
157.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2025-11-10 |
164.7527 KRW |
2,969,329.2160 ZETA |
165.0000 KRW |
162.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-11-09 |
162.8356 KRW |
3,723,109.6899 ZETA |
162.0000 KRW |
157.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2025-11-08 |
166.4185 KRW |
5,706,079.6697 ZETA |
168.0000 KRW |
160.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-11-07 |
158.8657 KRW |
6,761,992.4295 ZETA |
149.0000 KRW |
149.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-11-06 |
149.6972 KRW |
3,367,205.8277 ZETA |
152.0000 KRW |
145.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2025-11-05 |
146.3377 KRW |
12,095,231.0275 ZETA |
150.0000 KRW |
137.0000 KRW |
154.0000 KRW |
153.0000 KRW |