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