Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |