Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
353.4886 KRW |
7,761,772.6785 ZETA |
370.1000 KRW |
342.0000 KRW |
372.1000 KRW |
356.8000 KRW |
| 2025-05-18 |
363.6257 KRW |
6,372,873.1350 ZETA |
355.1000 KRW |
348.5000 KRW |
378.3000 KRW |
365.2000 KRW |
| 2025-05-17 |
356.2364 KRW |
7,495,209.2075 ZETA |
366.9000 KRW |
349.9000 KRW |
368.6000 KRW |
353.6000 KRW |
| 2025-05-16 |
375.5774 KRW |
6,705,705.4272 ZETA |
371.7000 KRW |
364.4000 KRW |
383.2000 KRW |
367.0000 KRW |
| 2025-05-15 |
380.7035 KRW |
19,053,190.2175 ZETA |
401.9000 KRW |
365.3000 KRW |
406.1000 KRW |
374.0000 KRW |
| 2025-05-14 |
415.1090 KRW |
14,378,714.4324 ZETA |
426.8000 KRW |
397.4000 KRW |
434.3000 KRW |
401.9000 KRW |
| 2025-05-13 |
408.0896 KRW |
12,979,753.9296 ZETA |
420.6000 KRW |
394.0000 KRW |
428.0000 KRW |
427.4000 KRW |
| 2025-05-12 |
419.4424 KRW |
14,287,183.6760 ZETA |
417.5000 KRW |
396.1000 KRW |
428.7000 KRW |
410.6000 KRW |
| 2025-05-11 |
421.6357 KRW |
13,567,325.8773 ZETA |
432.0000 KRW |
409.1000 KRW |
434.0000 KRW |
417.2000 KRW |
| 2025-05-10 |
416.9118 KRW |
17,039,069.5890 ZETA |
416.7000 KRW |
407.3000 KRW |
428.8000 KRW |
424.6000 KRW |
| 2025-05-09 |
397.0031 KRW |
31,373,667.5534 ZETA |
380.0000 KRW |
378.2000 KRW |
417.0000 KRW |
409.8000 KRW |
| 2025-05-08 |
367.7580 KRW |
22,325,081.9527 ZETA |
350.0000 KRW |
348.8000 KRW |
383.1000 KRW |
379.8000 KRW |
| 2025-05-07 |
343.6518 KRW |
9,109,972.6836 ZETA |
336.1000 KRW |
333.7000 KRW |
352.3000 KRW |
352.0000 KRW |
| 2025-05-06 |
348.3725 KRW |
29,921,397.5396 ZETA |
348.7000 KRW |
323.0000 KRW |
362.9000 KRW |
332.5000 KRW |
| 2025-05-05 |
353.4496 KRW |
11,191,866.1006 ZETA |
355.4000 KRW |
341.3000 KRW |
361.5000 KRW |
349.7000 KRW |
| 2025-05-04 |
362.5962 KRW |
11,940,485.0277 ZETA |
372.6000 KRW |
352.5000 KRW |
373.5000 KRW |
357.9000 KRW |
| 2025-05-03 |
386.5695 KRW |
19,729,929.1234 ZETA |
408.1000 KRW |
368.1000 KRW |
408.2000 KRW |
372.3000 KRW |
| 2025-05-02 |
400.1824 KRW |
35,832,365.0103 ZETA |
395.3000 KRW |
385.5000 KRW |
414.0000 KRW |
404.9000 KRW |
| 2025-05-01 |
390.3788 KRW |
39,556,999.4690 ZETA |
395.1000 KRW |
382.7000 KRW |
405.3000 KRW |
394.9000 KRW |
| 2025-04-30 |
400.5286 KRW |
162,791,106.3884 ZETA |
375.8000 KRW |
375.8000 KRW |
420.7000 KRW |
392.5000 KRW |
| 2025-04-29 |
401.1199 KRW |
106,636,223.7878 ZETA |
375.0000 KRW |
375.0000 KRW |
423.7000 KRW |
378.8000 KRW |
| 2025-04-28 |
376.3002 KRW |
24,580,278.6986 ZETA |
362.1000 KRW |
350.0000 KRW |
397.6000 KRW |
375.6000 KRW |
| 2025-04-27 |
369.4057 KRW |
15,076,631.7466 ZETA |
387.0000 KRW |
359.1000 KRW |
388.2000 KRW |
362.2000 KRW |
| 2025-04-26 |
384.3307 KRW |
17,468,711.9792 ZETA |
386.1000 KRW |
370.2000 KRW |
394.8000 KRW |
388.1000 KRW |
| 2025-04-25 |
395.6711 KRW |
56,276,260.0061 ZETA |
381.6000 KRW |
376.0000 KRW |
415.8000 KRW |
380.4000 KRW |
| 2025-04-24 |
372.8832 KRW |
15,741,586.7649 ZETA |
387.0000 KRW |
362.0000 KRW |
387.0000 KRW |
382.2000 KRW |
| 2025-04-23 |
370.5036 KRW |
38,885,577.0388 ZETA |
357.0000 KRW |
352.6000 KRW |
384.4000 KRW |
381.8000 KRW |
| 2025-04-22 |
341.6376 KRW |
18,312,321.9508 ZETA |
349.8000 KRW |
328.6000 KRW |
355.4000 KRW |
353.0000 KRW |
| 2025-04-21 |
341.5334 KRW |
10,886,332.6625 ZETA |
334.8000 KRW |
332.7000 KRW |
349.0000 KRW |
344.6000 KRW |
| 2025-04-20 |
334.0948 KRW |
8,402,838.5796 ZETA |
338.9000 KRW |
323.4000 KRW |
347.5000 KRW |
328.9000 KRW |
| 2025-04-19 |
337.2617 KRW |
9,059,348.1033 ZETA |
339.4000 KRW |
327.0000 KRW |
344.9000 KRW |
338.9000 KRW |