Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
307.1740 KRW |
18,157,621.3499 ZETA |
296.6000 KRW |
296.6000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-07-26 |
298.2024 KRW |
5,041,379.0118 ZETA |
297.5000 KRW |
292.1000 KRW |
301.9000 KRW |
298.0000 KRW |
| 2025-07-25 |
290.8285 KRW |
9,915,296.5086 ZETA |
292.0000 KRW |
283.7000 KRW |
298.4000 KRW |
296.4000 KRW |
| 2025-07-24 |
291.4542 KRW |
13,293,219.3118 ZETA |
299.6000 KRW |
277.2000 KRW |
305.3000 KRW |
296.4000 KRW |
| 2025-07-23 |
311.0250 KRW |
17,765,964.3147 ZETA |
331.5000 KRW |
289.0000 KRW |
331.5000 KRW |
300.9000 KRW |
| 2025-07-22 |
325.9299 KRW |
20,768,664.2515 ZETA |
337.7000 KRW |
314.0000 KRW |
338.9000 KRW |
329.0000 KRW |
| 2025-07-21 |
333.0895 KRW |
42,355,698.7949 ZETA |
323.4000 KRW |
316.0000 KRW |
345.9000 KRW |
337.0000 KRW |
| 2025-07-20 |
315.8300 KRW |
9,645,296.5592 ZETA |
309.1000 KRW |
306.4000 KRW |
326.0000 KRW |
325.2000 KRW |
| 2025-07-19 |
304.3349 KRW |
4,343,087.5275 ZETA |
304.5000 KRW |
297.0000 KRW |
313.3000 KRW |
306.7000 KRW |
| 2025-07-18 |
312.7001 KRW |
12,589,890.1776 ZETA |
306.1000 KRW |
297.4000 KRW |
322.8000 KRW |
306.3000 KRW |
| 2025-07-17 |
303.4296 KRW |
10,706,839.9716 ZETA |
303.6000 KRW |
294.9000 KRW |
311.6000 KRW |
302.6000 KRW |
| 2025-07-16 |
301.1259 KRW |
6,785,475.7965 ZETA |
301.6000 KRW |
295.8000 KRW |
309.3000 KRW |
308.7000 KRW |
| 2025-07-15 |
288.4017 KRW |
14,408,678.6972 ZETA |
297.1000 KRW |
281.2000 KRW |
301.0000 KRW |
295.6000 KRW |
| 2025-07-14 |
315.8150 KRW |
60,518,266.4117 ZETA |
300.1000 KRW |
291.6000 KRW |
332.0000 KRW |
297.7000 KRW |
| 2025-07-13 |
296.6149 KRW |
38,010,295.0522 ZETA |
282.5000 KRW |
281.0000 KRW |
310.3000 KRW |
297.0000 KRW |
| 2025-07-12 |
279.6864 KRW |
9,967,411.0326 ZETA |
275.0000 KRW |
267.7000 KRW |
291.3000 KRW |
275.8000 KRW |
| 2025-07-11 |
282.3717 KRW |
12,932,913.6924 ZETA |
275.7000 KRW |
268.3000 KRW |
290.2000 KRW |
280.8000 KRW |
| 2025-07-10 |
254.4100 KRW |
5,748,728.7192 ZETA |
253.6000 KRW |
248.9000 KRW |
261.2000 KRW |
260.9000 KRW |
| 2025-07-09 |
248.9463 KRW |
7,024,030.4282 ZETA |
242.6000 KRW |
240.6000 KRW |
253.3000 KRW |
252.6000 KRW |