Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-24 |
4.7917 KRW |
29,944,009.7099 ZIL |
4.8300 KRW |
4.5800 KRW |
4.9200 KRW |
4.8800 KRW |
| 2020-03-23 |
4.6704 KRW |
60,881,057.7192 ZIL |
4.5600 KRW |
4.4200 KRW |
4.8900 KRW |
4.8000 KRW |
| 2020-03-22 |
5.0969 KRW |
183,113,277.0242 ZIL |
4.8800 KRW |
4.5900 KRW |
6.3500 KRW |
4.6000 KRW |
| 2020-03-21 |
4.8662 KRW |
36,106,857.2015 ZIL |
4.8700 KRW |
4.6500 KRW |
5.1700 KRW |
4.9000 KRW |
| 2020-03-20 |
5.1337 KRW |
93,629,047.3301 ZIL |
5.0800 KRW |
4.5300 KRW |
5.6000 KRW |
4.8800 KRW |
| 2020-03-19 |
4.7710 KRW |
64,930,526.4079 ZIL |
4.4100 KRW |
4.2900 KRW |
5.2700 KRW |
5.0900 KRW |
| 2020-03-18 |
4.2845 KRW |
33,462,469.6266 ZIL |
4.4900 KRW |
4.1000 KRW |
4.5500 KRW |
4.3500 KRW |
| 2020-03-17 |
4.4926 KRW |
34,911,802.4384 ZIL |
4.2900 KRW |
4.2600 KRW |
4.9500 KRW |
4.5300 KRW |
| 2020-03-16 |
4.2913 KRW |
92,369,737.8253 ZIL |
4.7000 KRW |
3.7700 KRW |
4.7300 KRW |
4.2300 KRW |
| 2020-03-15 |
4.7315 KRW |
128,229,407.6619 ZIL |
4.5900 KRW |
4.5100 KRW |
4.9700 KRW |
4.7500 KRW |
| 2020-03-14 |
4.7224 KRW |
162,668,078.2412 ZIL |
4.6900 KRW |
4.2300 KRW |
4.9800 KRW |
4.6000 KRW |
| 2020-03-13 |
4.2950 KRW |
116,850,461.5299 ZIL |
4.1600 KRW |
3.1500 KRW |
4.8900 KRW |
4.6900 KRW |
| 2020-03-12 |
5.4912 KRW |
73,280,595.9808 ZIL |
6.7700 KRW |
4.1600 KRW |
6.7700 KRW |
4.2100 KRW |
| 2020-03-11 |
6.9395 KRW |
44,010,155.6719 ZIL |
7.0900 KRW |
6.3200 KRW |
7.2200 KRW |
6.6800 KRW |
| 2020-03-10 |
6.9792 KRW |
17,578,997.6080 ZIL |
7.0000 KRW |
6.7300 KRW |
7.2000 KRW |
7.0100 KRW |
| 2020-03-09 |
6.8448 KRW |
51,797,125.7373 ZIL |
6.8700 KRW |
6.4600 KRW |
7.1500 KRW |
6.9300 KRW |
| 2020-03-08 |
7.3791 KRW |
34,791,203.0387 ZIL |
8.0400 KRW |
6.7900 KRW |
8.0600 KRW |
6.8800 KRW |
| 2020-03-06 |
7.4387 KRW |
31,267,340.6502 ZIL |
7.7200 KRW |
7.3500 KRW |
7.7300 KRW |
7.5400 KRW |
| 2020-03-05 |
7.5884 KRW |
17,237,398.7406 ZIL |
7.4200 KRW |
7.3400 KRW |
7.8600 KRW |
7.7200 KRW |
| 2020-03-04 |
7.4457 KRW |
30,376,832.8370 ZIL |
7.7300 KRW |
7.1900 KRW |
7.7700 KRW |
7.4500 KRW |
| 2020-03-03 |
7.7383 KRW |
16,091,609.5852 ZIL |
7.9300 KRW |
7.6000 KRW |
7.9400 KRW |
7.6600 KRW |
| 2020-03-02 |
7.6306 KRW |
21,338,476.0791 ZIL |
7.8100 KRW |
7.4500 KRW |
7.9200 KRW |
7.8900 KRW |
| 2020-03-01 |
7.8660 KRW |
72,923,970.0332 ZIL |
7.4600 KRW |
7.3700 KRW |
8.7600 KRW |
7.7500 KRW |
| 2020-02-29 |
7.4606 KRW |
23,036,382.1382 ZIL |
7.4000 KRW |
7.1800 KRW |
7.7000 KRW |
7.6000 KRW |
| 2020-02-28 |
7.3013 KRW |
48,711,468.2995 ZIL |
7.2400 KRW |
6.9300 KRW |
7.6000 KRW |
7.3600 KRW |
| 2020-02-27 |
7.1109 KRW |
69,278,265.4997 ZIL |
6.8300 KRW |
6.3500 KRW |
7.6400 KRW |
7.2200 KRW |
| 2020-02-26 |
7.2196 KRW |
49,785,547.0508 ZIL |
7.8900 KRW |
6.6700 KRW |
7.9500 KRW |
6.9100 KRW |
| 2020-02-25 |
8.3053 KRW |
26,911,361.6853 ZIL |
8.7200 KRW |
7.8500 KRW |
8.7200 KRW |
7.9300 KRW |
| 2020-02-24 |
8.9151 KRW |
20,352,952.5655 ZIL |
9.1900 KRW |
8.5000 KRW |
9.2400 KRW |
8.6800 KRW |
| 2020-02-23 |
8.9413 KRW |
25,974,102.6591 ZIL |
8.8300 KRW |
8.5600 KRW |
9.2000 KRW |
9.2000 KRW |
| 2020-02-22 |
8.5006 KRW |
37,132,053.0614 ZIL |
8.8800 KRW |
8.2400 KRW |
8.8800 KRW |
8.8100 KRW |
| 2020-02-21 |
8.8031 KRW |
37,064,209.0612 ZIL |
8.9600 KRW |
8.4200 KRW |
9.3000 KRW |
8.8000 KRW |
| 2020-02-20 |
9.1021 KRW |
39,280,005.0249 ZIL |
9.5100 KRW |
8.5300 KRW |
9.6800 KRW |
8.8500 KRW |
| 2020-02-19 |
9.9284 KRW |
69,636,040.6417 ZIL |
10.4000 KRW |
9.4800 KRW |
10.4000 KRW |
9.5000 KRW |
| 2020-02-18 |
10.2165 KRW |
124,810,983.8130 ZIL |
10.2000 KRW |
9.4800 KRW |
10.9000 KRW |
10.6000 KRW |
| 2020-02-17 |
9.4439 KRW |
97,476,531.9787 ZIL |
10.5000 KRW |
8.9000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2020-02-16 |
11.0675 KRW |
234,575,724.9810 ZIL |
11.4000 KRW |
8.9100 KRW |
13.2000 KRW |
10.5000 KRW |
| 2020-02-15 |
12.4123 KRW |
321,500,313.7689 ZIL |
12.0000 KRW |
10.3000 KRW |
14.0000 KRW |
11.2000 KRW |
| 2020-02-14 |
11.3174 KRW |
190,756,450.4995 ZIL |
11.1000 KRW |
10.3000 KRW |
12.4000 KRW |
11.7000 KRW |
| 2020-02-13 |
10.5510 KRW |
264,443,721.2256 ZIL |
10.4000 KRW |
9.1000 KRW |
11.4000 KRW |
10.9000 KRW |
| 2020-02-12 |
9.8624 KRW |
161,751,231.4193 ZIL |
9.3000 KRW |
9.2000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2020-02-11 |
9.0334 KRW |
78,442,808.8606 ZIL |
8.9100 KRW |
8.5300 KRW |
9.3400 KRW |
9.2500 KRW |
| 2020-02-10 |
8.9597 KRW |
75,750,347.7923 ZIL |
9.2000 KRW |
8.5300 KRW |
9.5000 KRW |
9.0100 KRW |
| 2020-02-09 |
9.3115 KRW |
107,249,100.1772 ZIL |
9.4800 KRW |
8.9700 KRW |
9.7200 KRW |
9.2200 KRW |
| 2020-02-08 |
9.3168 KRW |
113,677,549.0736 ZIL |
9.7200 KRW |
8.9400 KRW |
9.9300 KRW |
9.4400 KRW |
| 2020-02-07 |
8.9387 KRW |
105,338,461.6593 ZIL |
8.5500 KRW |
8.3400 KRW |
9.4300 KRW |
9.3500 KRW |
| 2020-02-06 |
8.1554 KRW |
42,230,765.1740 ZIL |
8.1700 KRW |
7.9000 KRW |
8.5800 KRW |
8.4200 KRW |
| 2020-02-05 |
8.1298 KRW |
45,013,729.1533 ZIL |
7.9900 KRW |
7.9000 KRW |
8.4000 KRW |
8.1600 KRW |
| 2020-02-04 |
7.6650 KRW |
117,111,080.1369 ZIL |
7.5400 KRW |
7.3400 KRW |
8.1400 KRW |
7.9400 KRW |
| 2020-02-03 |
7.4432 KRW |
46,862,549.9115 ZIL |
7.3700 KRW |
7.2500 KRW |
7.7800 KRW |
7.4300 KRW |