Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
265.8838 KRW |
3,190,956.8440 ZETA |
266.0000 KRW |
263.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2025-08-26 |
258.9975 KRW |
8,720,310.7040 ZETA |
250.0000 KRW |
246.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-08-25 |
262.8793 KRW |
5,892,902.2900 ZETA |
270.0000 KRW |
248.0000 KRW |
278.0000 KRW |
250.0000 KRW |
| 2025-08-24 |
272.5705 KRW |
3,909,958.5624 ZETA |
276.0000 KRW |
265.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2025-08-23 |
276.4135 KRW |
2,464,559.2988 ZETA |
280.0000 KRW |
271.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-08-22 |
264.3333 KRW |
6,443,638.2393 ZETA |
259.0000 KRW |
251.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-08-21 |
264.7012 KRW |
3,183,102.5876 ZETA |
269.0000 KRW |
258.0000 KRW |
271.0000 KRW |
259.0000 KRW |
| 2025-08-20 |
261.3775 KRW |
2,478,074.7005 ZETA |
257.0000 KRW |
256.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-08-19 |
263.2210 KRW |
2,802,452.0920 ZETA |
266.0000 KRW |
257.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-08-18 |
266.1470 KRW |
3,450,509.3424 ZETA |
275.0000 KRW |
261.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-08-17 |
277.2463 KRW |
1,735,183.7822 ZETA |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-08-16 |
272.1369 KRW |
1,483,325.4871 ZETA |
271.0000 KRW |
267.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2025-08-15 |
269.4586 KRW |
3,360,741.5825 ZETA |
270.0000 KRW |
262.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-08-14 |
278.0716 KRW |
7,275,254.0132 ZETA |
289.0000 KRW |
264.0000 KRW |
292.0000 KRW |
268.0000 KRW |
| 2025-08-13 |
285.0440 KRW |
4,865,965.0661 ZETA |
283.0000 KRW |
279.0000 KRW |
290.0000 KRW |
290.0000 KRW |
| 2025-08-12 |
273.7311 KRW |
4,609,512.8782 ZETA |
272.0000 KRW |
267.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2025-08-11 |
284.1415 KRW |
7,125,333.2298 ZETA |
283.0000 KRW |
274.0000 KRW |
292.0000 KRW |
276.0000 KRW |
| 2025-08-10 |
280.1552 KRW |
5,253,041.8357 ZETA |
285.0000 KRW |
270.0000 KRW |
287.0000 KRW |
281.0000 KRW |
| 2025-08-09 |
280.9746 KRW |
5,172,167.4364 ZETA |
274.0000 KRW |
274.0000 KRW |
288.4000 KRW |
288.0000 KRW |
| 2025-08-08 |
269.7223 KRW |
4,892,569.7326 ZETA |
267.0000 KRW |
265.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-08-07 |
262.9764 KRW |
3,683,799.1550 ZETA |
259.0000 KRW |
257.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-08-06 |
256.5134 KRW |
2,861,537.0574 ZETA |
256.0000 KRW |
249.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2025-08-05 |
260.8364 KRW |
3,293,574.3062 ZETA |
269.0000 KRW |
252.0000 KRW |
269.0000 KRW |
252.0000 KRW |
| 2025-08-04 |
263.4888 KRW |
3,446,156.0781 ZETA |
260.0000 KRW |
259.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-08-03 |
257.1128 KRW |
5,640,380.2078 ZETA |
249.0000 KRW |
246.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2025-08-02 |
251.1218 KRW |
3,152,471.3824 ZETA |
254.0000 KRW |
244.7000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2025-08-01 |
255.9672 KRW |
8,995,080.8956 ZETA |
263.0000 KRW |
245.9000 KRW |
266.0000 KRW |
254.0000 KRW |
| 2025-07-31 |
275.2211 KRW |
4,263,220.7539 ZETA |
278.0000 KRW |
266.9000 KRW |
284.0000 KRW |
268.0000 KRW |
| 2025-07-30 |
275.1104 KRW |
5,987,053.8037 ZETA |
284.0000 KRW |
267.6000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2025-07-29 |
288.0990 KRW |
7,760,601.3326 ZETA |
289.7000 KRW |
278.0000 KRW |
296.4000 KRW |
281.6000 KRW |
| 2025-07-28 |
303.0627 KRW |
8,249,079.9734 ZETA |
312.3000 KRW |
288.2000 KRW |
314.0000 KRW |
288.6000 KRW |