Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
44.6891 KRW |
99,688,017.6411 ZIL |
45.2000 KRW |
44.1000 KRW |
45.3000 KRW |
44.3000 KRW |
| 2022-10-01 |
45.0001 KRW |
45,602,345.9851 ZIL |
45.0000 KRW |
44.8000 KRW |
45.2000 KRW |
45.2000 KRW |
| 2022-09-30 |
44.9777 KRW |
83,701,958.5260 ZIL |
45.1000 KRW |
44.6000 KRW |
45.7000 KRW |
45.0000 KRW |
| 2022-09-29 |
44.8273 KRW |
120,089,002.7064 ZIL |
45.1000 KRW |
44.3000 KRW |
45.5000 KRW |
45.0000 KRW |
| 2022-09-28 |
44.7433 KRW |
105,236,785.7581 ZIL |
45.4000 KRW |
44.0000 KRW |
45.6000 KRW |
45.2000 KRW |
| 2022-09-27 |
46.1004 KRW |
188,512,874.9546 ZIL |
45.9000 KRW |
44.6000 KRW |
47.1000 KRW |
45.4000 KRW |
| 2022-09-26 |
45.2587 KRW |
163,784,627.1315 ZIL |
45.5000 KRW |
44.4000 KRW |
45.9000 KRW |
45.6000 KRW |
| 2022-09-25 |
46.3184 KRW |
84,976,200.4367 ZIL |
46.5000 KRW |
45.1000 KRW |
46.8000 KRW |
45.8000 KRW |
| 2022-09-24 |
47.2006 KRW |
84,204,266.8353 ZIL |
47.2000 KRW |
46.4000 KRW |
47.7000 KRW |
46.6000 KRW |
| 2022-09-23 |
47.1183 KRW |
221,907,574.7997 ZIL |
47.2000 KRW |
45.9000 KRW |
48.1000 KRW |
47.3000 KRW |
| 2022-09-22 |
46.5147 KRW |
185,921,853.7997 ZIL |
44.7000 KRW |
44.5000 KRW |
47.8000 KRW |
47.3000 KRW |
| 2022-09-21 |
45.0178 KRW |
172,401,614.9881 ZIL |
45.1000 KRW |
44.0000 KRW |
47.5000 KRW |
44.8000 KRW |
| 2022-09-20 |
45.2547 KRW |
95,529,936.1081 ZIL |
45.7000 KRW |
44.5000 KRW |
45.9000 KRW |
45.0000 KRW |
| 2022-09-19 |
44.7300 KRW |
152,921,925.7379 ZIL |
44.9000 KRW |
43.7000 KRW |
45.9000 KRW |
45.9000 KRW |
| 2022-09-18 |
47.0314 KRW |
175,181,743.2795 ZIL |
48.9000 KRW |
44.0000 KRW |
48.9000 KRW |
45.0000 KRW |
| 2022-09-17 |
48.2045 KRW |
106,043,479.2490 ZIL |
47.8000 KRW |
47.7000 KRW |
48.8000 KRW |
48.8000 KRW |
| 2022-09-16 |
47.6874 KRW |
122,888,965.6908 ZIL |
48.0000 KRW |
47.2000 KRW |
48.2000 KRW |
47.7000 KRW |
| 2022-09-15 |
48.1033 KRW |
173,891,365.7908 ZIL |
49.0000 KRW |
47.5000 KRW |
49.1000 KRW |
47.8000 KRW |
| 2022-09-14 |
48.5235 KRW |
193,097,155.6748 ZIL |
48.4000 KRW |
47.7000 KRW |
49.3000 KRW |
49.0000 KRW |
| 2022-09-13 |
50.1791 KRW |
433,716,110.1000 ZIL |
51.6000 KRW |
48.0000 KRW |
52.4000 KRW |
48.2000 KRW |
| 2022-09-12 |
51.7102 KRW |
357,205,032.9768 ZIL |
51.4000 KRW |
50.8000 KRW |
52.4000 KRW |
51.5000 KRW |
| 2022-09-11 |
51.2034 KRW |
206,018,707.4416 ZIL |
51.6000 KRW |
50.3000 KRW |
51.9000 KRW |
51.2000 KRW |
| 2022-09-10 |
51.5916 KRW |
339,570,267.1005 ZIL |
51.1000 KRW |
50.5000 KRW |
53.0000 KRW |
51.8000 KRW |
| 2022-09-09 |
50.4011 KRW |
288,709,894.8724 ZIL |
49.4000 KRW |
49.1000 KRW |
51.6000 KRW |
51.1000 KRW |
| 2022-09-08 |
48.5576 KRW |
191,222,613.1405 ZIL |
48.3000 KRW |
47.6000 KRW |
49.5000 KRW |
49.4000 KRW |
| 2022-09-07 |
47.6277 KRW |
140,375,862.5663 ZIL |
47.3000 KRW |
46.5000 KRW |
48.7000 KRW |
48.5000 KRW |
| 2022-09-06 |
49.0848 KRW |
312,216,879.3746 ZIL |
50.0000 KRW |
46.7000 KRW |
50.7000 KRW |
47.5000 KRW |
| 2022-09-05 |
49.5088 KRW |
179,107,735.1634 ZIL |
50.3000 KRW |
48.9000 KRW |
50.5000 KRW |
49.8000 KRW |
| 2022-09-04 |
49.7409 KRW |
79,147,791.8203 ZIL |
49.4000 KRW |
49.2000 KRW |
50.2000 KRW |
50.2000 KRW |
| 2022-09-03 |
49.3325 KRW |
56,563,612.4549 ZIL |
49.4000 KRW |
49.0000 KRW |
49.7000 KRW |
49.2000 KRW |
| 2022-09-02 |
49.7854 KRW |
122,349,184.7691 ZIL |
50.0000 KRW |
49.0000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2022-09-01 |
49.0059 KRW |
168,318,364.3516 ZIL |
49.7000 KRW |
48.3000 KRW |
50.0000 KRW |
49.7000 KRW |
| 2022-08-31 |
50.0191 KRW |
163,763,050.0055 ZIL |
49.7000 KRW |
49.1000 KRW |
50.6000 KRW |
49.9000 KRW |
| 2022-08-30 |
50.4462 KRW |
211,977,944.5595 ZIL |
50.7000 KRW |
48.6000 KRW |
51.5000 KRW |
49.8000 KRW |
| 2022-08-29 |
49.4595 KRW |
154,920,067.0622 ZIL |
49.0000 KRW |
48.3000 KRW |
50.9000 KRW |
50.3000 KRW |
| 2022-08-28 |
50.3540 KRW |
131,926,404.4549 ZIL |
50.6000 KRW |
49.0000 KRW |
51.0000 KRW |
49.1000 KRW |
| 2022-08-27 |
50.1162 KRW |
163,999,649.9455 ZIL |
49.6000 KRW |
48.9000 KRW |
51.0000 KRW |
50.4000 KRW |
| 2022-08-26 |
51.9616 KRW |
392,108,988.4282 ZIL |
53.9000 KRW |
49.0000 KRW |
53.9000 KRW |
49.5000 KRW |
| 2022-08-25 |
54.1760 KRW |
557,857,737.5211 ZIL |
52.6000 KRW |
52.5000 KRW |
56.4000 KRW |
53.6000 KRW |
| 2022-08-24 |
54.5581 KRW |
1,153,580,553.9755 ZIL |
51.8000 KRW |
50.3000 KRW |
56.6000 KRW |
52.6000 KRW |
| 2022-08-23 |
50.9218 KRW |
183,462,135.6108 ZIL |
50.9000 KRW |
49.4000 KRW |
51.8000 KRW |
51.6000 KRW |
| 2022-08-22 |
50.3050 KRW |
213,563,752.2616 ZIL |
51.8000 KRW |
49.2000 KRW |
51.9000 KRW |
50.3000 KRW |
| 2022-08-21 |
51.5420 KRW |
149,124,992.2478 ZIL |
51.8000 KRW |
50.6000 KRW |
52.2000 KRW |
51.7000 KRW |
| 2022-08-20 |
51.4315 KRW |
202,190,294.5972 ZIL |
50.6000 KRW |
49.9000 KRW |
52.6000 KRW |
51.5000 KRW |
| 2022-08-19 |
52.5514 KRW |
608,711,809.6918 ZIL |
57.1000 KRW |
50.0000 KRW |
57.1000 KRW |
50.3000 KRW |
| 2022-08-18 |
58.1518 KRW |
206,314,170.0958 ZIL |
58.5000 KRW |
56.5000 KRW |
59.3000 KRW |
56.8000 KRW |
| 2022-08-17 |
60.2088 KRW |
516,197,868.2553 ZIL |
60.7000 KRW |
57.5000 KRW |
62.6000 KRW |
58.3000 KRW |
| 2022-08-16 |
60.9865 KRW |
292,056,357.9998 ZIL |
61.8000 KRW |
60.0000 KRW |
62.4000 KRW |
60.4000 KRW |
| 2022-08-15 |
63.5338 KRW |
860,123,257.2680 ZIL |
62.6000 KRW |
60.6000 KRW |
66.6000 KRW |
61.8000 KRW |
| 2022-08-14 |
63.2837 KRW |
438,739,191.7653 ZIL |
63.3000 KRW |
61.2000 KRW |
64.6000 KRW |
62.8000 KRW |