Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-07 |
289.0551 KRW |
3,108,490.6315 ZETA |
283.2000 KRW |
282.6000 KRW |
293.8000 KRW |
290.8000 KRW |
| 2025-06-06 |
285.9308 KRW |
10,055,568.2359 ZETA |
280.6000 KRW |
277.2000 KRW |
296.1000 KRW |
282.1000 KRW |
| 2025-06-05 |
305.8130 KRW |
30,136,383.8358 ZETA |
304.5000 KRW |
275.7000 KRW |
320.8000 KRW |
282.4000 KRW |
| 2025-06-04 |
315.9192 KRW |
10,749,773.7542 ZETA |
315.6000 KRW |
301.5000 KRW |
325.0000 KRW |
305.6000 KRW |
| 2025-06-03 |
313.6665 KRW |
8,728,427.9619 ZETA |
306.6000 KRW |
306.3000 KRW |
319.8000 KRW |
313.2000 KRW |
| 2025-06-02 |
299.0056 KRW |
5,184,719.4098 ZETA |
306.2000 KRW |
294.1000 KRW |
306.8000 KRW |
303.2000 KRW |
| 2025-06-01 |
298.7579 KRW |
5,307,516.7499 ZETA |
301.6000 KRW |
291.0000 KRW |
307.5000 KRW |
306.0000 KRW |
| 2025-05-31 |
295.8648 KRW |
9,100,751.6343 ZETA |
300.0000 KRW |
287.7000 KRW |
304.5000 KRW |
303.2000 KRW |
| 2025-05-30 |
323.4901 KRW |
11,957,900.7160 ZETA |
336.4000 KRW |
308.5000 KRW |
338.3000 KRW |
308.5000 KRW |
| 2025-05-29 |
347.5197 KRW |
5,780,629.8251 ZETA |
351.9000 KRW |
335.6000 KRW |
361.4000 KRW |
338.5000 KRW |
| 2025-05-28 |
351.5791 KRW |
4,564,056.0212 ZETA |
356.6000 KRW |
341.9000 KRW |
359.4000 KRW |
344.3000 KRW |
| 2025-05-27 |
350.9336 KRW |
5,285,555.6922 ZETA |
350.9000 KRW |
339.8000 KRW |
360.5000 KRW |
356.1000 KRW |
| 2025-05-26 |
353.5177 KRW |
3,968,704.5216 ZETA |
357.1000 KRW |
345.2000 KRW |
358.9000 KRW |
349.7000 KRW |
| 2025-05-25 |
347.4123 KRW |
8,013,169.0994 ZETA |
358.2000 KRW |
337.9000 KRW |
359.5000 KRW |
356.0000 KRW |
| 2025-05-24 |
359.6326 KRW |
4,353,210.3281 ZETA |
354.7000 KRW |
351.3000 KRW |
368.9000 KRW |
358.4000 KRW |
| 2025-05-23 |
377.8884 KRW |
15,584,076.1581 ZETA |
383.4000 KRW |
358.3000 KRW |
395.2000 KRW |
370.5000 KRW |
| 2025-05-22 |
374.8197 KRW |
5,437,747.9429 ZETA |
364.6000 KRW |
363.8000 KRW |
383.5000 KRW |
378.8000 KRW |
| 2025-05-21 |
361.8866 KRW |
5,469,241.5156 ZETA |
361.0000 KRW |
354.3000 KRW |
372.0000 KRW |
361.7000 KRW |
| 2025-05-20 |
359.2834 KRW |
5,430,006.5155 ZETA |
358.7000 KRW |
349.9000 KRW |
368.3000 KRW |
363.2000 KRW |