Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
152.6411 KRW |
8,054,876.8308 ZETA |
153.0000 KRW |
147.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2025-11-03 |
161.3400 KRW |
9,251,248.6862 ZETA |
177.0000 KRW |
153.0000 KRW |
177.0000 KRW |
154.0000 KRW |
| 2025-11-02 |
175.6051 KRW |
6,286,053.5493 ZETA |
174.0000 KRW |
172.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-11-01 |
172.0709 KRW |
2,438,482.4931 ZETA |
170.0000 KRW |
170.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-10-31 |
170.1110 KRW |
2,081,286.5080 ZETA |
172.0000 KRW |
166.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-10-30 |
171.1606 KRW |
6,928,520.0570 ZETA |
177.0000 KRW |
163.0000 KRW |
180.0000 KRW |
170.0000 KRW |
| 2025-10-29 |
178.6784 KRW |
4,165,879.7424 ZETA |
179.0000 KRW |
175.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-10-28 |
182.7682 KRW |
4,661,281.1676 ZETA |
185.0000 KRW |
177.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-10-27 |
186.0454 KRW |
9,082,691.4238 ZETA |
186.0000 KRW |
179.0000 KRW |
192.0000 KRW |
183.0000 KRW |
| 2025-10-26 |
183.6420 KRW |
4,743,007.7535 ZETA |
180.0000 KRW |
179.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-10-25 |
178.6107 KRW |
1,373,571.9795 ZETA |
181.0000 KRW |
177.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-10-24 |
180.3100 KRW |
3,137,008.6139 ZETA |
179.0000 KRW |
177.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-10-23 |
175.8724 KRW |
2,911,084.3305 ZETA |
171.0000 KRW |
170.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-10-22 |
172.8020 KRW |
2,601,574.9704 ZETA |
175.0000 KRW |
170.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-10-21 |
178.8954 KRW |
3,301,073.8621 ZETA |
180.0000 KRW |
174.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2025-10-20 |
183.0601 KRW |
3,523,771.3380 ZETA |
180.0000 KRW |
178.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2025-10-19 |
177.2030 KRW |
4,897,536.4974 ZETA |
175.0000 KRW |
170.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-10-18 |
173.8424 KRW |
2,096,248.4836 ZETA |
174.0000 KRW |
170.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-10-17 |
169.9832 KRW |
8,782,320.4319 ZETA |
174.0000 KRW |
163.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 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 |