Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
36.3613 KRW |
17,292,391.7340 ZIL |
36.2500 KRW |
35.9100 KRW |
36.8600 KRW |
36.7000 KRW |
| 2024-04-19 |
35.7061 KRW |
183,384,162.6484 ZIL |
35.7500 KRW |
33.2000 KRW |
37.2000 KRW |
36.2500 KRW |
| 2024-04-18 |
34.8032 KRW |
120,508,074.3671 ZIL |
34.8900 KRW |
33.4800 KRW |
36.0500 KRW |
35.7900 KRW |
| 2024-04-17 |
35.1644 KRW |
127,262,111.4096 ZIL |
36.3300 KRW |
34.0800 KRW |
36.6000 KRW |
35.5200 KRW |
| 2024-04-16 |
35.9760 KRW |
154,832,105.3812 ZIL |
36.9200 KRW |
34.8100 KRW |
37.2000 KRW |
36.6300 KRW |
| 2024-04-15 |
37.8620 KRW |
187,675,949.7482 ZIL |
37.8500 KRW |
35.5200 KRW |
39.1800 KRW |
36.7400 KRW |
| 2024-04-14 |
36.0162 KRW |
243,136,379.8322 ZIL |
35.6200 KRW |
34.0000 KRW |
37.8800 KRW |
36.0000 KRW |
| 2024-04-13 |
37.7573 KRW |
398,002,060.9909 ZIL |
41.6200 KRW |
31.7600 KRW |
41.7800 KRW |
35.3800 KRW |
| 2024-04-12 |
46.1321 KRW |
413,335,687.0150 ZIL |
48.3700 KRW |
40.4900 KRW |
49.7200 KRW |
41.0400 KRW |
| 2024-04-11 |
47.7894 KRW |
187,645,640.5103 ZIL |
47.0900 KRW |
46.7100 KRW |
48.7900 KRW |
48.3600 KRW |
| 2024-04-10 |
47.0365 KRW |
134,469,376.0775 ZIL |
47.4300 KRW |
45.4500 KRW |
48.3400 KRW |
47.0800 KRW |
| 2024-04-09 |
48.9335 KRW |
152,649,859.9949 ZIL |
50.4500 KRW |
47.4000 KRW |
50.6400 KRW |
47.4600 KRW |
| 2024-04-08 |
48.9439 KRW |
190,434,673.9733 ZIL |
47.9900 KRW |
46.6700 KRW |
50.6900 KRW |
49.8100 KRW |
| 2024-04-07 |
47.9818 KRW |
67,955,254.0235 ZIL |
47.5200 KRW |
47.2900 KRW |
48.4700 KRW |
47.9200 KRW |
| 2024-04-06 |
47.0787 KRW |
51,118,488.4215 ZIL |
46.8200 KRW |
46.3400 KRW |
47.6700 KRW |
47.6700 KRW |
| 2024-04-05 |
46.7301 KRW |
105,123,261.6258 ZIL |
47.9100 KRW |
45.6100 KRW |
47.9300 KRW |
47.0000 KRW |
| 2024-04-04 |
47.4527 KRW |
140,878,063.0910 ZIL |
46.6000 KRW |
45.7800 KRW |
48.8000 KRW |
47.5400 KRW |
| 2024-04-03 |
47.4834 KRW |
163,019,624.1725 ZIL |
47.8300 KRW |
45.5300 KRW |
48.4600 KRW |
46.4500 KRW |
| 2024-04-02 |
48.6204 KRW |
291,908,795.8646 ZIL |
51.5700 KRW |
46.8100 KRW |
51.5800 KRW |
47.9600 KRW |
| 2024-04-01 |
52.8641 KRW |
550,019,828.8869 ZIL |
55.2800 KRW |
50.3700 KRW |
55.3000 KRW |
51.6700 KRW |
| 2024-03-31 |
57.1152 KRW |
1,719,897,771.0761 ZIL |
53.1300 KRW |
52.5000 KRW |
61.8100 KRW |
55.1500 KRW |
| 2024-03-30 |
53.3822 KRW |
224,039,206.7363 ZIL |
52.6400 KRW |
51.7100 KRW |
54.7100 KRW |
53.0200 KRW |
| 2024-03-29 |
52.2073 KRW |
200,432,303.3798 ZIL |
53.2300 KRW |
51.1300 KRW |
53.3300 KRW |
52.6400 KRW |
| 2024-03-28 |
53.1567 KRW |
675,194,497.7381 ZIL |
51.1100 KRW |
49.6000 KRW |
56.0000 KRW |
53.3700 KRW |
| 2024-03-27 |
51.9579 KRW |
262,880,609.8274 ZIL |
53.5200 KRW |
49.9600 KRW |
54.1000 KRW |
50.9800 KRW |
| 2024-03-26 |
53.0818 KRW |
399,401,867.2676 ZIL |
51.1200 KRW |
50.9600 KRW |
54.5100 KRW |
53.2600 KRW |
| 2024-03-25 |
49.7037 KRW |
164,740,156.8708 ZIL |
48.8500 KRW |
48.0200 KRW |
51.4000 KRW |
51.2000 KRW |
| 2024-03-24 |
47.8307 KRW |
147,764,644.5400 ZIL |
47.8000 KRW |
46.8100 KRW |
48.9900 KRW |
48.9000 KRW |
| 2024-03-23 |
48.3218 KRW |
65,395,765.7627 ZIL |
48.2700 KRW |
47.3400 KRW |
49.1800 KRW |
48.2000 KRW |
| 2024-03-22 |
48.6595 KRW |
162,538,778.8138 ZIL |
49.1000 KRW |
46.7800 KRW |
50.4800 KRW |
48.0000 KRW |
| 2024-03-21 |
49.3945 KRW |
169,777,299.5599 ZIL |
50.0700 KRW |
47.9100 KRW |
50.5000 KRW |
49.1200 KRW |
| 2024-03-20 |
47.0055 KRW |
219,449,410.6513 ZIL |
45.9500 KRW |
43.4600 KRW |
50.1700 KRW |
50.0000 KRW |
| 2024-03-19 |
44.7232 KRW |
409,532,096.8043 ZIL |
46.5500 KRW |
41.2000 KRW |
48.5600 KRW |
45.0800 KRW |
| 2024-03-18 |
48.0633 KRW |
148,049,563.0173 ZIL |
49.7200 KRW |
46.0700 KRW |
49.9700 KRW |
46.6300 KRW |
| 2024-03-17 |
47.6969 KRW |
271,265,511.6064 ZIL |
48.6500 KRW |
44.5900 KRW |
50.2000 KRW |
49.7700 KRW |
| 2024-03-16 |
51.5011 KRW |
222,516,133.7010 ZIL |
53.6400 KRW |
48.0000 KRW |
54.1800 KRW |
48.5200 KRW |
| 2024-03-15 |
54.2521 KRW |
693,130,605.5712 ZIL |
56.6100 KRW |
49.1100 KRW |
59.4300 KRW |
53.2900 KRW |
| 2024-03-14 |
57.1664 KRW |
777,508,964.4617 ZIL |
57.6000 KRW |
53.0000 KRW |
59.8900 KRW |
55.7500 KRW |
| 2024-03-13 |
59.3413 KRW |
2,710,925,633.6411 ZIL |
53.4000 KRW |
52.3600 KRW |
63.3700 KRW |
57.5000 KRW |
| 2024-03-12 |
51.6833 KRW |
321,569,397.1796 ZIL |
52.6100 KRW |
49.3000 KRW |
53.2700 KRW |
52.8100 KRW |
| 2024-03-11 |
50.6834 KRW |
470,946,514.0408 ZIL |
51.0000 KRW |
47.5300 KRW |
52.8800 KRW |
52.2700 KRW |
| 2024-03-10 |
50.5753 KRW |
520,413,647.7361 ZIL |
49.3500 KRW |
48.3700 KRW |
53.2500 KRW |
50.3700 KRW |
| 2024-03-09 |
49.4734 KRW |
274,393,090.6692 ZIL |
49.2700 KRW |
48.4000 KRW |
50.6900 KRW |
49.2200 KRW |
| 2024-03-08 |
48.8285 KRW |
387,336,369.3890 ZIL |
49.8600 KRW |
46.6700 KRW |
50.4500 KRW |
49.1100 KRW |
| 2024-03-07 |
49.6344 KRW |
983,755,191.7024 ZIL |
51.7900 KRW |
47.7400 KRW |
51.9500 KRW |
49.6700 KRW |
| 2024-03-06 |
50.5424 KRW |
5,261,404,069.3141 ZIL |
43.3200 KRW |
42.7500 KRW |
56.2500 KRW |
51.3700 KRW |
| 2024-03-05 |
48.2624 KRW |
1,934,109,935.0132 ZIL |
45.2400 KRW |
39.3900 KRW |
53.5500 KRW |
42.2000 KRW |
| 2024-03-04 |
44.9886 KRW |
824,026,169.1994 ZIL |
42.2400 KRW |
41.4100 KRW |
46.7200 KRW |
45.3400 KRW |
| 2024-03-03 |
41.9796 KRW |
316,848,160.0177 ZIL |
43.6400 KRW |
39.1100 KRW |
44.2500 KRW |
42.1500 KRW |
| 2024-03-02 |
41.9625 KRW |
461,880,103.0006 ZIL |
40.8700 KRW |
40.7500 KRW |
43.3500 KRW |
43.1600 KRW |