Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
238.6744 KRW |
3,264,897.1182 ZETA |
241.0000 KRW |
235.2000 KRW |
244.4000 KRW |
242.0000 KRW |
| 2025-07-07 |
240.4120 KRW |
3,819,132.1443 ZETA |
241.1000 KRW |
237.7000 KRW |
243.5000 KRW |
238.9000 KRW |
| 2025-07-06 |
239.7541 KRW |
3,348,808.3122 ZETA |
241.7000 KRW |
236.2000 KRW |
244.0000 KRW |
240.7000 KRW |
| 2025-07-05 |
241.3331 KRW |
6,595,409.2209 ZETA |
239.3000 KRW |
237.0000 KRW |
247.0000 KRW |
238.8000 KRW |
| 2025-07-04 |
250.1596 KRW |
25,274,274.2700 ZETA |
247.0000 KRW |
234.2000 KRW |
257.3000 KRW |
235.8000 KRW |
| 2025-07-03 |
250.0417 KRW |
4,874,219.5218 ZETA |
248.2000 KRW |
244.0000 KRW |
253.5000 KRW |
250.0000 KRW |
| 2025-07-02 |
239.0688 KRW |
6,650,521.3702 ZETA |
231.4000 KRW |
228.5000 KRW |
251.4000 KRW |
247.5000 KRW |
| 2025-07-01 |
234.5760 KRW |
3,072,023.8743 ZETA |
239.3000 KRW |
231.0000 KRW |
240.8000 KRW |
231.5000 KRW |
| 2025-06-30 |
245.7424 KRW |
3,437,079.3398 ZETA |
252.4000 KRW |
239.5000 KRW |
253.7000 KRW |
244.2000 KRW |
| 2025-06-29 |
244.3223 KRW |
2,149,995.3031 ZETA |
244.3000 KRW |
240.0000 KRW |
250.9000 KRW |
250.9000 KRW |
| 2025-06-28 |
238.8580 KRW |
1,497,184.2548 ZETA |
238.4000 KRW |
235.4000 KRW |
244.2000 KRW |
244.2000 KRW |
| 2025-06-27 |
233.3703 KRW |
2,640,557.3045 ZETA |
235.0000 KRW |
228.1000 KRW |
240.0000 KRW |
237.2000 KRW |
| 2025-06-26 |
239.4374 KRW |
4,544,911.8137 ZETA |
240.3000 KRW |
231.6000 KRW |
247.7000 KRW |
234.7000 KRW |
| 2025-06-25 |
243.1817 KRW |
3,747,707.2339 ZETA |
249.8000 KRW |
238.2000 KRW |
250.4000 KRW |
239.6000 KRW |
| 2025-06-24 |
250.2163 KRW |
4,223,022.0983 ZETA |
248.3000 KRW |
244.5000 KRW |
254.7000 KRW |
249.0000 KRW |
| 2025-06-23 |
232.5809 KRW |
7,123,047.8762 ZETA |
222.9000 KRW |
222.6000 KRW |
248.8000 KRW |
248.2000 KRW |
| 2025-06-22 |
225.9310 KRW |
6,102,454.3967 ZETA |
231.9000 KRW |
216.1000 KRW |
236.8000 KRW |
219.2000 KRW |
| 2025-06-21 |
237.8069 KRW |
5,204,641.9382 ZETA |
242.0000 KRW |
227.5000 KRW |
248.3000 KRW |
229.6000 KRW |
| 2025-06-20 |
244.9335 KRW |
5,517,749.7783 ZETA |
246.3000 KRW |
237.5000 KRW |
251.5000 KRW |
242.9000 KRW |
| 2025-06-19 |
246.6392 KRW |
8,547,887.5718 ZETA |
255.7000 KRW |
237.0000 KRW |
258.2000 KRW |
246.6000 KRW |
| 2025-06-18 |
252.2578 KRW |
5,962,761.7807 ZETA |
258.1000 KRW |
244.7000 KRW |
261.0000 KRW |
253.3000 KRW |
| 2025-06-17 |
262.7291 KRW |
7,822,994.0154 ZETA |
268.6000 KRW |
254.0000 KRW |
273.0000 KRW |
259.4000 KRW |
| 2025-06-16 |
275.6922 KRW |
2,581,243.2047 ZETA |
273.1000 KRW |
268.0000 KRW |
280.0000 KRW |
278.7000 KRW |
| 2025-06-15 |
272.1363 KRW |
1,912,213.3264 ZETA |
271.2000 KRW |
269.4000 KRW |
276.2000 KRW |
272.6000 KRW |
| 2025-06-14 |
273.1434 KRW |
1,421,928.9671 ZETA |
273.5000 KRW |
270.3000 KRW |
276.3000 KRW |
272.3000 KRW |
| 2025-06-13 |
266.7934 KRW |
11,757,221.0976 ZETA |
280.0000 KRW |
259.8000 KRW |
280.1000 KRW |
270.8000 KRW |
| 2025-06-12 |
289.4398 KRW |
5,361,672.1921 ZETA |
298.9000 KRW |
282.7000 KRW |
299.1000 KRW |
284.9000 KRW |
| 2025-06-11 |
309.2455 KRW |
5,196,189.6223 ZETA |
314.7000 KRW |
303.6000 KRW |
314.9000 KRW |
303.7000 KRW |
| 2025-06-10 |
302.7154 KRW |
2,187,693.1352 ZETA |
304.4000 KRW |
299.1000 KRW |
307.3000 KRW |
307.2000 KRW |
| 2025-06-09 |
292.2167 KRW |
3,025,470.0528 ZETA |
290.0000 KRW |
284.5000 KRW |
303.0000 KRW |
302.4000 KRW |
| 2025-06-08 |
289.4328 KRW |
1,960,796.6850 ZETA |
292.9000 KRW |
284.9000 KRW |
294.0000 KRW |
293.1000 KRW |