Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
75.6897 KRW |
5,726,138.8608 ZETA |
76.3000 KRW |
74.5000 KRW |
77.1000 KRW |
75.4000 KRW |
| 2026-02-26 |
78.5834 KRW |
29,262,684.1383 ZETA |
78.3000 KRW |
74.1000 KRW |
82.0000 KRW |
75.8000 KRW |
| 2026-02-25 |
80.5203 KRW |
88,853,866.5935 ZETA |
72.8000 KRW |
72.6000 KRW |
85.1000 KRW |
79.1000 KRW |
| 2026-02-24 |
72.9246 KRW |
8,072,591.6430 ZETA |
75.2000 KRW |
70.5000 KRW |
76.0000 KRW |
73.3000 KRW |
| 2026-02-23 |
79.2479 KRW |
25,540,624.5670 ZETA |
80.4000 KRW |
74.5000 KRW |
86.5000 KRW |
75.9000 KRW |
| 2026-02-22 |
78.4398 KRW |
42,270,565.5510 ZETA |
79.1000 KRW |
74.2000 KRW |
86.6000 KRW |
79.3000 KRW |
| 2026-02-21 |
77.9512 KRW |
11,123,137.1508 ZETA |
77.6000 KRW |
76.3000 KRW |
80.5000 KRW |
78.6000 KRW |
| 2026-02-20 |
76.0119 KRW |
2,865,703.1933 ZETA |
75.2000 KRW |
74.6000 KRW |
78.2000 KRW |
76.9000 KRW |
| 2026-02-19 |
75.1547 KRW |
6,436,678.2965 ZETA |
77.0000 KRW |
72.4000 KRW |
77.6000 KRW |
75.2000 KRW |
| 2026-02-18 |
79.2638 KRW |
4,538,536.8252 ZETA |
80.2000 KRW |
76.6000 KRW |
81.5000 KRW |
76.7000 KRW |
| 2026-02-17 |
81.1266 KRW |
2,903,666.6080 ZETA |
82.6000 KRW |
79.6000 KRW |
82.9000 KRW |
81.0000 KRW |
| 2026-02-16 |
81.4386 KRW |
2,794,854.9001 ZETA |
81.8000 KRW |
79.8000 KRW |
83.0000 KRW |
82.4000 KRW |
| 2026-02-15 |
84.5016 KRW |
8,700,526.0722 ZETA |
84.9000 KRW |
80.3000 KRW |
87.8000 KRW |
81.7000 KRW |
| 2026-02-14 |
83.4859 KRW |
6,308,206.6354 ZETA |
81.9000 KRW |
81.5000 KRW |
85.5000 KRW |
84.9000 KRW |
| 2026-02-13 |
78.9747 KRW |
8,572,689.5412 ZETA |
78.2000 KRW |
76.1000 KRW |
82.4000 KRW |
81.8000 KRW |
| 2026-02-12 |
77.9081 KRW |
6,574,465.0377 ZETA |
76.4000 KRW |
76.0000 KRW |
80.7000 KRW |
77.2000 KRW |
| 2026-02-11 |
74.8294 KRW |
9,191,863.8089 ZETA |
75.4000 KRW |
72.1000 KRW |
77.6000 KRW |
76.4000 KRW |
| 2026-02-10 |
76.7561 KRW |
2,117,300.8537 ZETA |
77.6000 KRW |
75.0000 KRW |
78.3000 KRW |
75.6000 KRW |
| 2026-02-09 |
77.0230 KRW |
2,900,684.9415 ZETA |
78.2000 KRW |
75.0000 KRW |
79.2000 KRW |
78.2000 KRW |
| 2026-02-08 |
79.7663 KRW |
1,578,623.1902 ZETA |
80.8000 KRW |
77.5000 KRW |
80.9000 KRW |
78.3000 KRW |
| 2026-02-07 |
80.2034 KRW |
4,317,230.1132 ZETA |
82.0000 KRW |
77.2000 KRW |
82.3000 KRW |
80.3000 KRW |
| 2026-02-06 |
74.8318 KRW |
10,072,992.0090 ZETA |
73.9000 KRW |
67.1000 KRW |
82.4000 KRW |
81.5000 KRW |
| 2026-02-05 |
82.6039 KRW |
8,226,931.6803 ZETA |
85.8000 KRW |
77.6000 KRW |
87.0000 KRW |
79.2000 KRW |
| 2026-02-04 |
87.2444 KRW |
5,564,768.6294 ZETA |
87.8000 KRW |
84.6000 KRW |
90.0000 KRW |
87.1000 KRW |
| 2026-02-03 |
89.1499 KRW |
7,275,916.6578 ZETA |
90.5000 KRW |
84.6000 KRW |
91.7000 KRW |
87.8000 KRW |
| 2026-02-02 |
89.7244 KRW |
27,774,172.0115 ZETA |
87.7000 KRW |
84.6000 KRW |
95.2000 KRW |
91.9000 KRW |
| 2026-02-01 |
95.1018 KRW |
42,526,385.4524 ZETA |
91.3000 KRW |
88.0000 KRW |
102.0000 KRW |
89.8000 KRW |
| 2026-01-31 |
98.0141 KRW |
10,180,299.4528 ZETA |
102.0000 KRW |
93.0000 KRW |
103.0000 KRW |
93.5000 KRW |
| 2026-01-30 |
99.5977 KRW |
18,000,699.3485 ZETA |
101.0000 KRW |
97.2000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-01-29 |
107.1611 KRW |
66,697,990.3296 ZETA |
104.0000 KRW |
101.0000 KRW |
116.0000 KRW |
102.0000 KRW |
| 2026-01-28 |
104.2031 KRW |
17,188,562.1943 ZETA |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2026-01-27 |
112.7102 KRW |
51,906,080.1016 ZETA |
120.0000 KRW |
105.0000 KRW |
121.0000 KRW |
108.0000 KRW |
| 2026-01-26 |
132.8883 KRW |
323,147,183.9402 ZETA |
110.0000 KRW |
107.0000 KRW |
153.0000 KRW |
126.0000 KRW |
| 2026-01-25 |
112.7317 KRW |
39,170,686.5685 ZETA |
107.0000 KRW |
106.0000 KRW |
120.0000 KRW |
108.0000 KRW |
| 2026-01-24 |
105.9948 KRW |
3,003,809.1264 ZETA |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2026-01-23 |
106.3065 KRW |
7,977,493.8192 ZETA |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2026-01-22 |
106.4499 KRW |
6,069,071.4352 ZETA |
105.0000 KRW |
103.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2026-01-21 |
102.7453 KRW |
2,396,947.0353 ZETA |
101.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-01-20 |
105.0463 KRW |
7,278,046.3639 ZETA |
110.0000 KRW |
100.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2026-01-19 |
108.9497 KRW |
7,889,611.8421 ZETA |
115.0000 KRW |
106.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2026-01-18 |
121.5075 KRW |
5,058,137.8689 ZETA |
124.0000 KRW |
119.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2026-01-17 |
122.6826 KRW |
9,765,788.4298 ZETA |
121.0000 KRW |
118.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2026-01-16 |
118.0271 KRW |
7,495,930.4602 ZETA |
120.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2026-01-15 |
124.5424 KRW |
54,998,292.2985 ZETA |
118.0000 KRW |
116.0000 KRW |
132.0000 KRW |
119.0000 KRW |
| 2026-01-14 |
119.9117 KRW |
7,448,432.7064 ZETA |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2026-01-13 |
118.7759 KRW |
21,935,054.9705 ZETA |
112.0000 KRW |
111.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2026-01-12 |
112.4741 KRW |
8,375,875.4014 ZETA |
112.0000 KRW |
109.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2026-01-11 |
118.5736 KRW |
36,170,159.8263 ZETA |
115.0000 KRW |
112.0000 KRW |
123.0000 KRW |
113.0000 KRW |
| 2026-01-10 |
119.2222 KRW |
61,265,796.7901 ZETA |
112.0000 KRW |
110.0000 KRW |
126.0000 KRW |
115.0000 KRW |
| 2026-01-09 |
111.4196 KRW |
3,752,729.4722 ZETA |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |