Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
179.2866 KRW |
5,310,650.0708 ZETA |
180.0000 KRW |
173.0000 KRW |
186.0000 KRW |
174.0000 KRW |
| 2025-10-15 |
185.2443 KRW |
4,922,797.5623 ZETA |
187.0000 KRW |
178.0000 KRW |
190.0000 KRW |
180.0000 KRW |
| 2025-10-14 |
184.9433 KRW |
12,133,420.8820 ZETA |
195.0000 KRW |
177.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-10-13 |
188.3408 KRW |
11,890,141.3519 ZETA |
183.0000 KRW |
181.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-10-12 |
176.4682 KRW |
6,731,624.4548 ZETA |
174.0000 KRW |
169.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 2025-10-11 |
179.0585 KRW |
12,514,342.7680 ZETA |
177.0000 KRW |
168.0000 KRW |
188.0000 KRW |
175.0000 KRW |
| 2025-10-10 |
205.9626 KRW |
21,248,696.7080 ZETA |
249.0000 KRW |
169.0000 KRW |
254.0000 KRW |
182.0000 KRW |
| 2025-10-09 |
250.1102 KRW |
4,474,588.4391 ZETA |
257.0000 KRW |
243.0000 KRW |
258.0000 KRW |
249.0000 KRW |
| 2025-10-08 |
259.6501 KRW |
10,655,167.9538 ZETA |
257.0000 KRW |
250.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-10-07 |
276.3660 KRW |
32,819,230.9623 ZETA |
267.0000 KRW |
260.0000 KRW |
288.0000 KRW |
262.0000 KRW |
| 2025-10-06 |
253.8769 KRW |
7,793,978.1938 ZETA |
243.0000 KRW |
241.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2025-10-05 |
246.2632 KRW |
8,634,846.4124 ZETA |
239.0000 KRW |
238.0000 KRW |
252.0000 KRW |
242.0000 KRW |
| 2025-10-04 |
241.0686 KRW |
2,542,831.2316 ZETA |
247.0000 KRW |
236.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2025-10-03 |
242.3383 KRW |
2,956,057.5250 ZETA |
247.0000 KRW |
239.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2025-10-02 |
242.6759 KRW |
5,295,353.7639 ZETA |
237.0000 KRW |
236.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-10-01 |
233.2310 KRW |
4,372,264.1372 ZETA |
231.0000 KRW |
229.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-09-30 |
230.5582 KRW |
4,413,611.5970 ZETA |
234.0000 KRW |
226.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2025-09-29 |
236.7125 KRW |
3,212,781.4280 ZETA |
241.0000 KRW |
231.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2025-09-28 |
235.5544 KRW |
2,223,629.1440 ZETA |
239.0000 KRW |
231.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-09-27 |
240.6181 KRW |
1,578,561.8267 ZETA |
242.0000 KRW |
237.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2025-09-26 |
238.0084 KRW |
3,367,693.6016 ZETA |
238.0000 KRW |
235.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2025-09-25 |
240.8434 KRW |
5,146,925.0593 ZETA |
246.0000 KRW |
235.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-09-24 |
248.4051 KRW |
3,024,598.1178 ZETA |
246.0000 KRW |
241.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-09-23 |
244.5734 KRW |
6,095,952.5282 ZETA |
248.0000 KRW |
239.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2025-09-22 |
250.4854 KRW |
10,670,377.5315 ZETA |
262.0000 KRW |
239.0000 KRW |
264.0000 KRW |
244.0000 KRW |
| 2025-09-21 |
267.6752 KRW |
3,039,537.1672 ZETA |
270.0000 KRW |
263.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2025-09-20 |
268.3615 KRW |
3,539,887.8254 ZETA |
264.0000 KRW |
262.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-09-19 |
272.0128 KRW |
6,298,926.2091 ZETA |
275.0000 KRW |
263.0000 KRW |
282.0000 KRW |
266.0000 KRW |
| 2025-09-18 |
272.9487 KRW |
6,528,057.4143 ZETA |
268.0000 KRW |
268.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2025-09-17 |
261.5828 KRW |
4,942,929.4373 ZETA |
263.0000 KRW |
256.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-09-16 |
260.4658 KRW |
2,785,355.7786 ZETA |
258.0000 KRW |
254.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2025-09-15 |
261.4726 KRW |
4,211,928.8605 ZETA |
266.0000 KRW |
253.0000 KRW |
271.0000 KRW |
257.0000 KRW |
| 2025-09-14 |
268.0650 KRW |
2,703,230.2768 ZETA |
273.0000 KRW |
263.0000 KRW |
274.0000 KRW |
265.0000 KRW |
| 2025-09-13 |
271.5380 KRW |
4,253,045.0001 ZETA |
272.0000 KRW |
269.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-09-12 |
266.9223 KRW |
6,674,369.9866 ZETA |
263.0000 KRW |
263.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-09-11 |
262.7139 KRW |
4,286,799.9759 ZETA |
264.0000 KRW |
258.0000 KRW |
266.0000 KRW |
261.0000 KRW |
| 2025-09-10 |
261.2634 KRW |
5,173,912.3195 ZETA |
262.0000 KRW |
258.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2025-09-09 |
258.9705 KRW |
6,601,471.4430 ZETA |
256.0000 KRW |
252.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-09-08 |
254.0045 KRW |
1,941,443.0552 ZETA |
251.0000 KRW |
249.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2025-09-07 |
251.7688 KRW |
1,320,221.0257 ZETA |
252.0000 KRW |
249.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-09-06 |
249.7243 KRW |
1,862,443.5858 ZETA |
249.0000 KRW |
247.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-09-05 |
249.5900 KRW |
2,312,775.3038 ZETA |
247.0000 KRW |
246.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2025-09-04 |
248.6231 KRW |
3,372,412.5663 ZETA |
254.0000 KRW |
245.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-09-03 |
253.2041 KRW |
2,408,331.7923 ZETA |
254.0000 KRW |
250.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-09-02 |
251.9289 KRW |
2,847,990.4760 ZETA |
250.0000 KRW |
247.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2025-09-01 |
253.7624 KRW |
6,104,415.0074 ZETA |
259.0000 KRW |
248.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2025-08-31 |
264.3599 KRW |
3,873,292.8308 ZETA |
268.0000 KRW |
259.0000 KRW |
271.0000 KRW |
263.0000 KRW |
| 2025-08-30 |
266.9792 KRW |
4,222,891.0370 ZETA |
269.0000 KRW |
261.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2025-08-29 |
290.4055 KRW |
48,673,294.4923 ZETA |
286.0000 KRW |
266.0000 KRW |
306.0000 KRW |
267.0000 KRW |
| 2025-08-28 |
280.2546 KRW |
22,538,347.7311 ZETA |
265.0000 KRW |
264.0000 KRW |
294.0000 KRW |
283.0000 KRW |