Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
320.1872 KRW |
6,844,174.0228 ZETA |
311.2000 KRW |
308.9000 KRW |
327.1000 KRW |
321.7000 KRW |
| 2025-03-14 |
311.0571 KRW |
3,840,672.2067 ZETA |
307.5000 KRW |
305.8000 KRW |
317.7000 KRW |
311.0000 KRW |
| 2025-03-13 |
313.4698 KRW |
6,954,091.3138 ZETA |
319.0000 KRW |
301.6000 KRW |
323.2000 KRW |
302.5000 KRW |
| 2025-03-12 |
316.1516 KRW |
24,676,161.6870 ZETA |
305.9000 KRW |
305.9000 KRW |
332.1000 KRW |
314.5000 KRW |
| 2025-03-11 |
291.9687 KRW |
7,404,697.7111 ZETA |
298.0000 KRW |
275.4000 KRW |
313.0000 KRW |
311.3000 KRW |
| 2025-03-10 |
316.6898 KRW |
6,483,075.6394 ZETA |
313.0000 KRW |
293.1000 KRW |
332.0000 KRW |
304.3000 KRW |
| 2025-03-09 |
331.4823 KRW |
4,774,041.8648 ZETA |
354.4000 KRW |
307.2000 KRW |
357.7000 KRW |
316.4000 KRW |
| 2025-03-08 |
354.3267 KRW |
1,687,472.2152 ZETA |
358.9000 KRW |
347.0000 KRW |
361.1000 KRW |
355.5000 KRW |
| 2025-03-07 |
362.5975 KRW |
5,136,065.9266 ZETA |
366.5000 KRW |
346.6000 KRW |
379.7000 KRW |
361.5000 KRW |
| 2025-03-06 |
380.7971 KRW |
3,824,999.5353 ZETA |
387.1000 KRW |
362.1000 KRW |
392.7000 KRW |
370.5000 KRW |
| 2025-03-05 |
383.1071 KRW |
15,952,237.0438 ZETA |
362.6000 KRW |
360.7000 KRW |
403.4000 KRW |
386.3000 KRW |
| 2025-03-04 |
364.0519 KRW |
7,604,034.8272 ZETA |
387.9000 KRW |
341.0000 KRW |
391.3000 KRW |
366.3000 KRW |
| 2025-03-03 |
441.1730 KRW |
9,686,632.0389 ZETA |
470.0000 KRW |
391.0000 KRW |
477.0000 KRW |
392.6000 KRW |
| 2025-03-02 |
446.9677 KRW |
6,424,287.3944 ZETA |
437.0000 KRW |
424.6000 KRW |
470.4000 KRW |
467.6000 KRW |
| 2025-03-01 |
444.4821 KRW |
9,909,947.3335 ZETA |
440.2000 KRW |
425.1000 KRW |
458.0000 KRW |
437.7000 KRW |
| 2025-02-28 |
435.5077 KRW |
18,972,738.4889 ZETA |
434.8000 KRW |
402.1000 KRW |
476.0000 KRW |
442.2000 KRW |
| 2025-02-27 |
446.7967 KRW |
18,190,328.0258 ZETA |
421.8000 KRW |
412.9000 KRW |
465.7000 KRW |
447.9000 KRW |
| 2025-02-26 |
414.1084 KRW |
4,448,410.3559 ZETA |
416.8000 KRW |
400.0000 KRW |
422.0000 KRW |
407.0000 KRW |
| 2025-02-25 |
401.3774 KRW |
14,296,653.1393 ZETA |
422.0000 KRW |
380.1000 KRW |
425.9000 KRW |
418.4000 KRW |
| 2025-02-24 |
461.0092 KRW |
21,274,194.7612 ZETA |
485.9000 KRW |
426.9000 KRW |
494.2000 KRW |
428.0000 KRW |
| 2025-02-23 |
498.5277 KRW |
89,829,118.1165 ZETA |
463.5000 KRW |
463.4000 KRW |
546.7000 KRW |
485.0000 KRW |
| 2025-02-22 |
456.3410 KRW |
3,572,623.1567 ZETA |
454.9000 KRW |
447.5000 KRW |
470.8000 KRW |
465.0000 KRW |
| 2025-02-21 |
486.3707 KRW |
13,206,328.3246 ZETA |
469.2000 KRW |
453.0000 KRW |
506.2000 KRW |
455.0000 KRW |
| 2025-02-20 |
461.0378 KRW |
2,639,167.9713 ZETA |
455.9000 KRW |
451.3000 KRW |
475.0000 KRW |
469.3000 KRW |
| 2025-02-19 |
451.7760 KRW |
1,793,329.2070 ZETA |
452.0000 KRW |
441.1000 KRW |
460.5000 KRW |
449.9000 KRW |
| 2025-02-18 |
452.1394 KRW |
4,177,918.3540 ZETA |
476.0000 KRW |
432.2000 KRW |
482.0000 KRW |
450.0000 KRW |
| 2025-02-17 |
483.2627 KRW |
4,043,178.7613 ZETA |
486.0000 KRW |
468.6000 KRW |
501.0000 KRW |
479.0000 KRW |
| 2025-02-16 |
488.8252 KRW |
2,042,807.4724 ZETA |
480.5000 KRW |
472.6000 KRW |
500.0000 KRW |
480.0000 KRW |
| 2025-02-15 |
488.2849 KRW |
1,557,458.8930 ZETA |
492.2000 KRW |
476.9000 KRW |
496.9000 KRW |
480.0000 KRW |
| 2025-02-14 |
484.4125 KRW |
2,293,399.3822 ZETA |
481.0000 KRW |
472.9000 KRW |
503.0000 KRW |
497.2000 KRW |
| 2025-02-13 |
476.9123 KRW |
2,487,913.6396 ZETA |
488.1000 KRW |
465.0000 KRW |
490.4000 KRW |
479.4000 KRW |
| 2025-02-12 |
466.1382 KRW |
3,335,350.9687 ZETA |
465.3000 KRW |
449.4000 KRW |
492.2000 KRW |
488.5000 KRW |
| 2025-02-11 |
477.4590 KRW |
3,995,087.6805 ZETA |
472.2000 KRW |
459.4000 KRW |
494.1000 KRW |
467.1000 KRW |
| 2025-02-10 |
463.6963 KRW |
3,579,060.2484 ZETA |
468.7000 KRW |
450.0000 KRW |
480.2000 KRW |
472.9000 KRW |
| 2025-02-09 |
477.4558 KRW |
3,621,544.6633 ZETA |
480.9000 KRW |
452.1000 KRW |
491.0000 KRW |
463.9000 KRW |
| 2025-02-08 |
453.8278 KRW |
3,001,259.3425 ZETA |
447.7000 KRW |
443.2000 KRW |
475.0000 KRW |
472.1000 KRW |
| 2025-02-07 |
453.9430 KRW |
7,831,498.3744 ZETA |
444.2000 KRW |
430.9000 KRW |
476.5000 KRW |
446.4000 KRW |
| 2025-02-06 |
458.1738 KRW |
6,968,858.0501 ZETA |
472.3000 KRW |
438.6000 KRW |
481.4000 KRW |
447.6000 KRW |
| 2025-02-05 |
486.8809 KRW |
4,348,664.9228 ZETA |
493.5000 KRW |
466.2000 KRW |
500.0000 KRW |
469.5000 KRW |
| 2025-02-04 |
500.6354 KRW |
7,995,213.3026 ZETA |
538.0000 KRW |
481.0000 KRW |
544.6000 KRW |
495.1000 KRW |
| 2025-02-03 |
486.0196 KRW |
18,318,744.1001 ZETA |
540.4000 KRW |
438.0000 KRW |
544.0000 KRW |
539.1000 KRW |
| 2025-02-02 |
587.9638 KRW |
9,415,178.4986 ZETA |
622.7000 KRW |
521.8000 KRW |
639.0000 KRW |
535.9000 KRW |
| 2025-02-01 |
647.0624 KRW |
5,583,153.8845 ZETA |
675.6000 KRW |
621.4000 KRW |
690.0000 KRW |
623.0000 KRW |
| 2025-01-31 |
677.2216 KRW |
5,350,688.8387 ZETA |
661.0000 KRW |
660.4000 KRW |
696.3000 KRW |
686.7000 KRW |
| 2025-01-30 |
660.4041 KRW |
2,243,153.6773 ZETA |
646.0000 KRW |
637.7000 KRW |
675.0000 KRW |
667.3000 KRW |
| 2025-01-29 |
646.6825 KRW |
5,105,180.2744 ZETA |
621.9000 KRW |
616.0000 KRW |
667.1000 KRW |
651.5000 KRW |
| 2025-01-28 |
656.8717 KRW |
2,616,415.3143 ZETA |
659.7000 KRW |
638.6000 KRW |
671.3000 KRW |
639.9000 KRW |
| 2025-01-27 |
655.6304 KRW |
7,433,105.1858 ZETA |
690.6000 KRW |
628.9000 KRW |
692.7000 KRW |
645.0000 KRW |
| 2025-01-26 |
711.6178 KRW |
3,459,785.0184 ZETA |
699.3000 KRW |
691.8000 KRW |
721.9000 KRW |
717.0000 KRW |
| 2025-01-25 |
684.5511 KRW |
4,341,826.5953 ZETA |
682.2000 KRW |
669.1000 KRW |
721.9000 KRW |
696.9000 KRW |