Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-02 |
7.1711 KRW |
25,461,425.0990 ZIL |
7.2000 KRW |
7.0100 KRW |
7.3700 KRW |
7.3500 KRW |
| 2020-02-01 |
7.0451 KRW |
26,094,040.8121 ZIL |
6.9800 KRW |
6.9100 KRW |
7.2300 KRW |
7.1900 KRW |
| 2020-01-31 |
6.9096 KRW |
45,518,900.7014 ZIL |
6.7000 KRW |
6.6800 KRW |
7.1700 KRW |
7.0500 KRW |
| 2020-01-30 |
6.6566 KRW |
13,729,805.2395 ZIL |
6.7600 KRW |
6.5100 KRW |
6.8300 KRW |
6.7600 KRW |
| 2020-01-29 |
6.6879 KRW |
24,886,220.3028 ZIL |
6.7000 KRW |
6.5500 KRW |
6.8200 KRW |
6.7300 KRW |
| 2020-01-28 |
6.5310 KRW |
31,013,855.8060 ZIL |
6.4900 KRW |
6.3000 KRW |
6.7500 KRW |
6.6600 KRW |
| 2020-01-27 |
6.4557 KRW |
14,952,432.5407 ZIL |
6.5500 KRW |
6.3600 KRW |
6.6900 KRW |
6.4400 KRW |
| 2020-01-26 |
6.4260 KRW |
12,067,634.5607 ZIL |
6.5300 KRW |
6.3600 KRW |
6.5300 KRW |
6.5000 KRW |
| 2020-01-25 |
6.4359 KRW |
14,447,372.6787 ZIL |
6.6900 KRW |
6.3100 KRW |
6.6900 KRW |
6.4600 KRW |
| 2020-01-24 |
6.6148 KRW |
34,281,232.3441 ZIL |
6.5900 KRW |
6.2200 KRW |
6.8800 KRW |
6.6800 KRW |
| 2020-01-23 |
6.6197 KRW |
70,831,025.2275 ZIL |
6.7800 KRW |
6.1000 KRW |
7.1800 KRW |
6.5000 KRW |
| 2020-01-22 |
6.7665 KRW |
100,962,037.9715 ZIL |
6.1900 KRW |
6.0500 KRW |
7.4900 KRW |
6.6900 KRW |
| 2020-01-21 |
6.0983 KRW |
49,586,156.6041 ZIL |
5.7800 KRW |
5.7000 KRW |
6.2900 KRW |
6.1400 KRW |
| 2020-01-20 |
5.7433 KRW |
21,776,070.8973 ZIL |
5.7200 KRW |
5.5900 KRW |
6.0000 KRW |
5.7800 KRW |
| 2020-01-19 |
5.7610 KRW |
19,722,844.6038 ZIL |
6.0100 KRW |
5.5200 KRW |
6.0600 KRW |
5.7200 KRW |
| 2020-01-18 |
6.0023 KRW |
12,639,060.4757 ZIL |
6.0600 KRW |
5.8200 KRW |
6.1200 KRW |
6.0100 KRW |
| 2020-01-17 |
5.9053 KRW |
20,781,511.2408 ZIL |
5.7700 KRW |
5.7500 KRW |
6.1100 KRW |
6.0200 KRW |
| 2020-01-16 |
5.7046 KRW |
19,888,862.9355 ZIL |
5.7400 KRW |
5.5800 KRW |
5.8600 KRW |
5.7600 KRW |
| 2020-01-15 |
5.7131 KRW |
48,509,979.2708 ZIL |
5.5200 KRW |
5.4600 KRW |
5.8900 KRW |
5.6900 KRW |
| 2020-01-14 |
5.4874 KRW |
39,985,607.3086 ZIL |
5.3200 KRW |
5.2600 KRW |
5.6300 KRW |
5.5700 KRW |
| 2020-01-13 |
5.3021 KRW |
5,252,272.6212 ZIL |
5.4000 KRW |
5.2400 KRW |
5.4000 KRW |
5.3000 KRW |
| 2020-01-12 |
5.2986 KRW |
5,246,363.2101 ZIL |
5.2600 KRW |
5.2500 KRW |
5.4200 KRW |
5.3600 KRW |
| 2020-01-11 |
5.2480 KRW |
8,090,479.5060 ZIL |
5.2800 KRW |
5.2000 KRW |
5.3200 KRW |
5.2900 KRW |
| 2020-01-10 |
5.2485 KRW |
8,229,055.3642 ZIL |
5.3400 KRW |
5.1700 KRW |
5.3700 KRW |
5.2500 KRW |
| 2020-01-09 |
5.2707 KRW |
13,765,748.7443 ZIL |
5.2900 KRW |
5.1900 KRW |
5.4900 KRW |
5.3400 KRW |
| 2020-01-08 |
5.4063 KRW |
26,293,597.9459 ZIL |
5.5300 KRW |
5.1900 KRW |
5.6300 KRW |
5.3100 KRW |
| 2020-01-07 |
5.5455 KRW |
12,604,921.6210 ZIL |
5.5600 KRW |
5.4300 KRW |
5.6600 KRW |
5.4900 KRW |
| 2020-01-06 |
5.4971 KRW |
17,659,239.5026 ZIL |
5.3500 KRW |
5.3300 KRW |
5.6600 KRW |
5.6100 KRW |
| 2020-01-05 |
5.3514 KRW |
6,746,699.9525 ZIL |
5.3700 KRW |
5.3000 KRW |
5.4100 KRW |
5.3400 KRW |
| 2020-01-04 |
5.3367 KRW |
5,438,408.7610 ZIL |
5.3400 KRW |
5.2600 KRW |
5.4500 KRW |
5.3300 KRW |
| 2020-01-03 |
5.2043 KRW |
8,741,901.8635 ZIL |
5.2700 KRW |
5.0700 KRW |
5.4700 KRW |
5.3500 KRW |
| 2020-01-02 |
5.2807 KRW |
7,600,720.1066 ZIL |
5.4700 KRW |
5.2000 KRW |
5.6200 KRW |
5.2700 KRW |
| 2020-01-01 |
5.4286 KRW |
3,059,242.5744 ZIL |
5.4500 KRW |
5.3500 KRW |
5.5300 KRW |
5.4700 KRW |
| 2019-12-31 |
5.4824 KRW |
8,129,741.1744 ZIL |
5.5200 KRW |
5.4000 KRW |
5.5500 KRW |
5.4100 KRW |
| 2019-12-30 |
5.5749 KRW |
5,877,969.8571 ZIL |
5.6600 KRW |
5.5200 KRW |
5.6700 KRW |
5.5200 KRW |