Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
157.4257 KRW |
1,812,612,244.9381 ZIL |
162.0000 KRW |
150.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2022-04-06 |
163.7812 KRW |
3,753,046,777.8930 ZIL |
155.0000 KRW |
153.0000 KRW |
177.0000 KRW |
160.0000 KRW |
| 2022-04-05 |
166.4862 KRW |
1,766,063,521.7254 ZIL |
173.0000 KRW |
153.0000 KRW |
177.0000 KRW |
155.0000 KRW |
| 2022-04-04 |
187.2244 KRW |
3,105,379,290.0719 ZIL |
187.0000 KRW |
166.0000 KRW |
202.0000 KRW |
173.0000 KRW |
| 2022-04-03 |
200.7641 KRW |
3,199,331,987.5899 ZIL |
205.0000 KRW |
181.0000 KRW |
223.0000 KRW |
187.0000 KRW |
| 2022-04-02 |
229.0037 KRW |
5,020,695,039.8319 ZIL |
227.0000 KRW |
198.0000 KRW |
254.0000 KRW |
204.0000 KRW |
| 2022-04-01 |
247.7742 KRW |
7,452,709,415.2307 ZIL |
220.0000 KRW |
214.0000 KRW |
282.0000 KRW |
226.0000 KRW |
| 2022-03-31 |
237.5821 KRW |
9,037,477,295.6496 ZIL |
218.0000 KRW |
209.0000 KRW |
274.0000 KRW |
216.0000 KRW |
| 2022-03-30 |
178.6904 KRW |
15,647,957,590.8630 ZIL |
123.0000 KRW |
118.0000 KRW |
228.0000 KRW |
215.0000 KRW |
| 2022-03-29 |
122.1820 KRW |
2,877,408,448.4870 ZIL |
119.0000 KRW |
115.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2022-03-28 |
130.6487 KRW |
4,783,733,911.4907 ZIL |
126.0000 KRW |
119.0000 KRW |
146.0000 KRW |
122.0000 KRW |
| 2022-03-27 |
124.8646 KRW |
11,163,057,066.3250 ZIL |
117.0000 KRW |
102.0000 KRW |
153.0000 KRW |
125.0000 KRW |
| 2022-03-26 |
83.5208 KRW |
7,239,247,863.8250 ZIL |
58.2000 KRW |
57.8000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2022-03-25 |
59.5651 KRW |
121,961,869.0269 ZIL |
59.4000 KRW |
57.2000 KRW |
61.3000 KRW |
57.9000 KRW |
| 2022-03-24 |
58.9673 KRW |
117,007,181.7543 ZIL |
59.4000 KRW |
57.9000 KRW |
60.1000 KRW |
59.5000 KRW |
| 2022-03-23 |
57.8901 KRW |
286,539,245.3034 ZIL |
55.1000 KRW |
54.8000 KRW |
61.0000 KRW |
59.5000 KRW |
| 2022-03-22 |
54.6856 KRW |
172,768,096.4929 ZIL |
53.0000 KRW |
52.7000 KRW |
55.8000 KRW |
55.3000 KRW |
| 2022-03-21 |
52.4918 KRW |
143,268,884.7291 ZIL |
52.2000 KRW |
50.6000 KRW |
53.9000 KRW |
52.8000 KRW |
| 2022-03-20 |
53.3700 KRW |
131,745,884.2367 ZIL |
53.5000 KRW |
51.4000 KRW |
54.7000 KRW |
52.6000 KRW |
| 2022-03-19 |
52.5737 KRW |
158,039,940.2456 ZIL |
51.4000 KRW |
51.3000 KRW |
53.7000 KRW |
53.2000 KRW |
| 2022-03-18 |
50.5264 KRW |
93,556,318.6744 ZIL |
50.4000 KRW |
49.6000 KRW |
51.9000 KRW |
51.4000 KRW |
| 2022-03-17 |
50.5436 KRW |
101,878,275.4022 ZIL |
50.3000 KRW |
49.5000 KRW |
51.8000 KRW |
50.5000 KRW |
| 2022-03-16 |
49.4348 KRW |
104,936,431.5501 ZIL |
49.3000 KRW |
48.3000 KRW |
50.7000 KRW |
50.4000 KRW |
| 2022-03-15 |
48.5016 KRW |
88,086,382.3158 ZIL |
49.0000 KRW |
47.7000 KRW |
49.5000 KRW |
49.1000 KRW |
| 2022-03-14 |
48.5274 KRW |
106,261,128.7672 ZIL |
48.4000 KRW |
47.6000 KRW |
49.4000 KRW |
49.0000 KRW |
| 2022-03-13 |
50.0443 KRW |
97,624,830.9460 ZIL |
50.7000 KRW |
48.3000 KRW |
51.5000 KRW |
48.5000 KRW |
| 2022-03-12 |
51.4212 KRW |
197,581,336.6666 ZIL |
50.7000 KRW |
50.3000 KRW |
52.4000 KRW |
51.1000 KRW |
| 2022-03-11 |
51.0052 KRW |
247,249,380.0076 ZIL |
52.4000 KRW |
50.0000 KRW |
52.5000 KRW |
50.6000 KRW |
| 2022-03-10 |
51.9117 KRW |
997,074,949.2968 ZIL |
50.8000 KRW |
48.1000 KRW |
55.3000 KRW |
52.1000 KRW |
| 2022-03-09 |
50.7756 KRW |
329,785,981.6981 ZIL |
48.8000 KRW |
48.7000 KRW |
52.2000 KRW |
50.8000 KRW |
| 2022-03-08 |
48.3065 KRW |
104,698,709.4316 ZIL |
47.3000 KRW |
47.0000 KRW |
49.2000 KRW |
48.9000 KRW |
| 2022-03-07 |
47.5030 KRW |
119,243,070.9447 ZIL |
47.5000 KRW |
45.8000 KRW |
49.5000 KRW |
48.1000 KRW |
| 2022-03-06 |
48.4526 KRW |
83,350,571.0661 ZIL |
49.1000 KRW |
47.0000 KRW |
50.4000 KRW |
47.3000 KRW |
| 2022-03-05 |
48.1335 KRW |
55,049,998.9171 ZIL |
47.9000 KRW |
46.7000 KRW |
49.5000 KRW |
49.2000 KRW |
| 2022-03-04 |
49.5858 KRW |
117,471,044.2494 ZIL |
51.3000 KRW |
47.3000 KRW |
51.5000 KRW |
48.0000 KRW |
| 2022-03-03 |
51.9742 KRW |
143,647,910.3872 ZIL |
52.3000 KRW |
50.3000 KRW |
53.7000 KRW |
51.5000 KRW |
| 2022-03-02 |
52.4021 KRW |
123,867,538.7785 ZIL |
53.6000 KRW |
51.2000 KRW |
53.7000 KRW |
52.4000 KRW |
| 2022-03-01 |
54.1179 KRW |
367,847,994.4012 ZIL |
52.2000 KRW |
52.0000 KRW |
56.4000 KRW |
53.0000 KRW |
| 2022-02-28 |
49.1884 KRW |
113,835,551.3695 ZIL |
48.1000 KRW |
47.1000 KRW |
51.9000 KRW |
51.5000 KRW |
| 2022-02-27 |
49.1740 KRW |
121,419,672.1860 ZIL |
50.2000 KRW |
47.2000 KRW |
50.9000 KRW |
48.0000 KRW |
| 2022-02-26 |
50.4535 KRW |
107,076,637.5338 ZIL |
50.0000 KRW |
49.6000 KRW |
51.5000 KRW |
49.9000 KRW |
| 2022-02-25 |
48.1223 KRW |
107,913,080.6724 ZIL |
46.7000 KRW |
46.0000 KRW |
50.2000 KRW |
50.0000 KRW |
| 2022-02-24 |
44.1568 KRW |
183,349,803.7555 ZIL |
47.7000 KRW |
41.4000 KRW |
48.2000 KRW |
46.5000 KRW |
| 2022-02-23 |
49.5341 KRW |
98,472,870.4909 ZIL |
49.7000 KRW |
47.6000 KRW |
51.2000 KRW |
47.9000 KRW |
| 2022-02-22 |
48.4286 KRW |
94,078,735.9668 ZIL |
48.6000 KRW |
46.8000 KRW |
49.6000 KRW |
49.2000 KRW |
| 2022-02-21 |
52.3331 KRW |
110,965,115.2899 ZIL |
53.2000 KRW |
48.7000 KRW |
55.2000 KRW |
48.8000 KRW |
| 2022-02-20 |
53.8089 KRW |
63,070,556.1168 ZIL |
56.4000 KRW |
52.4000 KRW |
56.4000 KRW |
53.4000 KRW |
| 2022-02-19 |
56.2995 KRW |
52,658,746.5197 ZIL |
56.8000 KRW |
54.5000 KRW |
57.7000 KRW |
56.4000 KRW |
| 2022-02-18 |
56.8024 KRW |
48,719,813.3941 ZIL |
56.8000 KRW |
55.5000 KRW |
58.4000 KRW |
56.7000 KRW |
| 2022-02-17 |
59.8152 KRW |
68,233,961.1581 ZIL |
62.1000 KRW |
56.2000 KRW |
62.8000 KRW |
57.4000 KRW |