Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-12 |
28.7141 KRW |
67,293,161.7952 ZIL |
29.7000 KRW |
28.1000 KRW |
29.8000 KRW |
28.8000 KRW |
| 2019-06-11 |
29.9680 KRW |
126,515,814.8312 ZIL |
29.6000 KRW |
28.5000 KRW |
31.5000 KRW |
29.8000 KRW |
| 2019-06-10 |
28.2529 KRW |
66,550,078.0331 ZIL |
27.7000 KRW |
26.9000 KRW |
29.6000 KRW |
29.5000 KRW |
| 2019-06-09 |
28.8008 KRW |
76,728,782.6325 ZIL |
30.1000 KRW |
27.1000 KRW |
30.2000 KRW |
27.8000 KRW |
| 2019-06-08 |
30.4634 KRW |
116,800,778.7383 ZIL |
31.3000 KRW |
28.8000 KRW |
31.6000 KRW |
29.8000 KRW |
| 2019-06-07 |
30.9877 KRW |
471,132,324.3097 ZIL |
28.2000 KRW |
27.7000 KRW |
35.8000 KRW |
30.8000 KRW |
| 2019-06-06 |
27.0411 KRW |
172,321,053.1414 ZIL |
26.3000 KRW |
25.4000 KRW |
29.0000 KRW |
28.6000 KRW |
| 2019-06-05 |
27.1029 KRW |
349,137,254.0761 ZIL |
27.2000 KRW |
25.5000 KRW |
29.0000 KRW |
26.7000 KRW |
| 2019-06-04 |
28.8048 KRW |
508,134,450.5059 ZIL |
25.6000 KRW |
24.3000 KRW |
32.0000 KRW |
27.3000 KRW |
| 2019-06-03 |
26.1625 KRW |
51,489,739.4504 ZIL |
26.6000 KRW |
25.0000 KRW |
27.7000 KRW |
26.0000 KRW |
| 2019-06-02 |
25.8965 KRW |
31,376,885.9264 ZIL |
25.4000 KRW |
25.2000 KRW |
26.5000 KRW |
26.5000 KRW |
| 2019-06-01 |
25.7096 KRW |
38,863,757.0207 ZIL |
25.8000 KRW |
25.0000 KRW |
26.9000 KRW |
25.0000 KRW |
| 2019-05-31 |
26.6037 KRW |
173,299,897.8827 ZIL |
25.0000 KRW |
23.8000 KRW |
29.4000 KRW |
25.6000 KRW |
| 2019-05-30 |
26.3350 KRW |
66,362,819.5169 ZIL |
26.4000 KRW |
24.3000 KRW |
27.5000 KRW |
24.9000 KRW |
| 2019-05-29 |
26.7043 KRW |
84,830,236.5115 ZIL |
27.4000 KRW |
25.5000 KRW |
28.4000 KRW |
26.5000 KRW |
| 2019-05-28 |
27.5676 KRW |
195,490,765.9992 ZIL |
25.6000 KRW |
25.3000 KRW |
30.4000 KRW |
27.3000 KRW |
| 2019-05-27 |
25.5956 KRW |
53,167,675.4559 ZIL |
24.9000 KRW |
24.8000 KRW |
26.9000 KRW |
25.5000 KRW |
| 2019-05-26 |
25.0711 KRW |
49,073,863.0985 ZIL |
25.6000 KRW |
24.0000 KRW |
26.0000 KRW |
24.9000 KRW |
| 2019-05-25 |
25.0487 KRW |
26,738,685.1490 ZIL |
25.0000 KRW |
24.5000 KRW |
25.9000 KRW |
25.6000 KRW |
| 2019-05-24 |
25.4665 KRW |
47,603,888.0108 ZIL |
25.7000 KRW |
24.8000 KRW |
26.3000 KRW |
24.8000 KRW |
| 2019-05-23 |
25.6073 KRW |
52,644,636.1684 ZIL |
26.2000 KRW |
24.1000 KRW |
27.0000 KRW |
25.7000 KRW |
| 2019-05-22 |
26.3778 KRW |
147,372,094.8912 ZIL |
25.1000 KRW |
24.6000 KRW |
28.5000 KRW |
26.3000 KRW |
| 2019-05-21 |
24.4763 KRW |
290,278,091.7949 ZIL |
21.2000 KRW |
21.1000 KRW |
27.6000 KRW |
25.1000 KRW |
| 2019-05-20 |
21.0124 KRW |
19,187,654.1234 ZIL |
21.4000 KRW |
20.1000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2019-05-19 |
21.4639 KRW |
17,333,457.3871 ZIL |
21.0000 KRW |
20.8000 KRW |
21.8000 KRW |
21.4000 KRW |
| 2019-05-18 |
21.2626 KRW |
30,532,618.1683 ZIL |
21.2000 KRW |
20.6000 KRW |
22.0000 KRW |
21.0000 KRW |
| 2019-05-17 |
20.8117 KRW |
53,711,948.5483 ZIL |
23.0000 KRW |
19.8000 KRW |
23.3000 KRW |
21.2000 KRW |
| 2019-05-16 |
23.9812 KRW |
115,717,797.1804 ZIL |
24.1000 KRW |
21.5000 KRW |
25.9000 KRW |
22.7000 KRW |
| 2019-05-15 |
22.7611 KRW |
100,197,603.9396 ZIL |
21.7000 KRW |
21.4000 KRW |
24.2000 KRW |
23.9000 KRW |
| 2019-05-14 |
20.5930 KRW |
81,114,603.6289 ZIL |
19.4000 KRW |
19.4000 KRW |
21.7000 KRW |
21.6000 KRW |
| 2019-05-13 |
19.4432 KRW |
56,386,352.3636 ZIL |
18.8000 KRW |
18.7000 KRW |
20.2000 KRW |
19.3000 KRW |
| 2019-05-12 |
18.9990 KRW |
49,190,954.9007 ZIL |
19.1000 KRW |
18.3000 KRW |
19.6000 KRW |
18.7000 KRW |
| 2019-05-11 |
18.8833 KRW |
55,752,452.5066 ZIL |
18.3000 KRW |
18.1000 KRW |
19.8000 KRW |
19.3000 KRW |
| 2019-05-10 |
18.0343 KRW |
29,915,481.7292 ZIL |
17.9000 KRW |
17.5000 KRW |
18.4000 KRW |
18.2000 KRW |
| 2019-05-09 |
18.1893 KRW |
26,854,945.9837 ZIL |
18.7000 KRW |
17.7000 KRW |
18.8000 KRW |
17.9000 KRW |
| 2019-05-08 |
18.5669 KRW |
48,573,624.9015 ZIL |
18.1000 KRW |
17.6000 KRW |
19.2000 KRW |
18.6000 KRW |
| 2019-05-07 |
18.7978 KRW |
34,613,947.4012 ZIL |
18.9000 KRW |
18.1000 KRW |
19.5000 KRW |
18.5000 KRW |
| 2019-05-06 |
18.6579 KRW |
48,503,483.8645 ZIL |
18.4000 KRW |
17.5000 KRW |
19.4000 KRW |
18.9000 KRW |
| 2019-05-05 |
18.3849 KRW |
12,038,051.2291 ZIL |
18.6000 KRW |
18.1000 KRW |
18.7000 KRW |
18.4000 KRW |
| 2019-05-04 |
18.9593 KRW |
30,900,010.3886 ZIL |
19.5000 KRW |
18.3000 KRW |
19.7000 KRW |
18.6000 KRW |
| 2019-05-03 |
19.6290 KRW |
16,109,250.3826 ZIL |
19.8000 KRW |
19.2000 KRW |
20.1000 KRW |
19.5000 KRW |
| 2019-05-02 |
19.8400 KRW |
13,388,620.2931 ZIL |
19.9000 KRW |
19.6000 KRW |
20.2000 KRW |
20.0000 KRW |
| 2019-05-01 |
19.8271 KRW |
9,387,826.3975 ZIL |
19.8000 KRW |
19.5000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2019-04-30 |
19.3574 KRW |
18,887,904.9930 ZIL |
19.1000 KRW |
18.9000 KRW |
19.9000 KRW |
19.8000 KRW |
| 2019-04-29 |
19.4054 KRW |
34,625,086.8784 ZIL |
20.1000 KRW |
18.5000 KRW |
20.3000 KRW |
18.9000 KRW |
| 2019-04-28 |
20.5417 KRW |
13,100,908.5328 ZIL |
20.7000 KRW |
20.0000 KRW |
20.9000 KRW |
20.3000 KRW |
| 2019-04-27 |
20.3301 KRW |
19,617,733.1958 ZIL |
20.0000 KRW |
19.6000 KRW |
21.2000 KRW |
20.7000 KRW |
| 2019-04-26 |
20.1042 KRW |
38,043,192.7410 ZIL |
20.5000 KRW |
19.3000 KRW |
21.0000 KRW |
19.9000 KRW |
| 2019-04-25 |
21.5998 KRW |
67,207,182.4958 ZIL |
22.5000 KRW |
20.1000 KRW |
22.6000 KRW |
20.5000 KRW |
| 2019-04-24 |
21.9091 KRW |
94,657,156.6602 ZIL |
23.2000 KRW |
20.8000 KRW |
23.7000 KRW |
22.4000 KRW |