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