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