Identifier on UpBit: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-23 |
24.2473 KRW |
46,681,158.8971 ZIL |
24.4000 KRW |
23.2000 KRW |
25.0000 KRW |
23.4000 KRW |
| 2019-04-22 |
24.7140 KRW |
99,986,035.2780 ZIL |
24.4000 KRW |
23.7000 KRW |
25.5000 KRW |
24.3000 KRW |
| 2019-04-21 |
24.1353 KRW |
69,572,333.2077 ZIL |
25.3000 KRW |
23.2000 KRW |
25.3000 KRW |
24.4000 KRW |
| 2019-04-20 |
25.3214 KRW |
28,331,018.5998 ZIL |
25.7000 KRW |
24.9000 KRW |
25.8000 KRW |
25.1000 KRW |
| 2019-04-19 |
25.4654 KRW |
48,376,853.4069 ZIL |
25.4000 KRW |
25.0000 KRW |
26.0000 KRW |
25.5000 KRW |
| 2019-04-18 |
25.5305 KRW |
95,114,101.7229 ZIL |
24.6000 KRW |
24.5000 KRW |
27.2000 KRW |
25.5000 KRW |
| 2019-04-17 |
24.7193 KRW |
39,819,688.1178 ZIL |
24.7000 KRW |
24.1000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2019-04-16 |
23.9270 KRW |
31,225,893.4948 ZIL |
24.0000 KRW |
23.2000 KRW |
24.7000 KRW |
24.7000 KRW |
| 2019-04-15 |
24.8412 KRW |
65,889,970.7268 ZIL |
24.3000 KRW |
23.7000 KRW |
25.7000 KRW |
24.0000 KRW |
| 2019-04-14 |
23.9841 KRW |
47,271,989.9389 ZIL |
23.6000 KRW |
23.1000 KRW |
24.7000 KRW |
24.4000 KRW |
| 2019-04-13 |
23.7034 KRW |
16,007,719.2214 ZIL |
24.1000 KRW |
23.1000 KRW |
24.2000 KRW |
23.7000 KRW |
| 2019-04-12 |
23.4417 KRW |
45,313,246.3196 ZIL |
23.6000 KRW |
22.0000 KRW |
24.5000 KRW |
24.3000 KRW |
| 2019-04-11 |
24.2130 KRW |
71,013,067.6429 ZIL |
26.4000 KRW |
22.5000 KRW |
26.4000 KRW |
23.5000 KRW |
| 2019-04-10 |
26.6974 KRW |
27,946,947.7297 ZIL |
26.2000 KRW |
25.9000 KRW |
27.3000 KRW |
26.3000 KRW |
| 2019-04-09 |
26.4318 KRW |
24,488,189.2059 ZIL |
27.6000 KRW |
25.5000 KRW |
27.7000 KRW |
26.3000 KRW |
| 2019-04-08 |
27.6154 KRW |
50,553,989.9744 ZIL |
28.3000 KRW |
26.0000 KRW |
28.8000 KRW |
27.6000 KRW |
| 2019-04-07 |
28.5697 KRW |
31,848,300.4509 ZIL |
28.9000 KRW |
27.9000 KRW |
29.2000 KRW |
28.3000 KRW |
| 2019-04-06 |
29.3783 KRW |
105,997,802.1141 ZIL |
28.3000 KRW |
28.0000 KRW |
30.5000 KRW |
28.8000 KRW |
| 2019-04-05 |
26.8057 KRW |
27,817,919.3814 ZIL |
25.7000 KRW |
25.7000 KRW |
28.1000 KRW |
28.0000 KRW |
| 2019-04-04 |
25.8442 KRW |
72,207,254.7260 ZIL |
24.9000 KRW |
24.5000 KRW |
26.9000 KRW |
25.5000 KRW |
| 2019-04-03 |
25.6781 KRW |
102,667,859.1548 ZIL |
25.0000 KRW |
24.1000 KRW |
27.3000 KRW |
25.1000 KRW |
| 2019-04-02 |
24.1691 KRW |
80,947,665.6748 ZIL |
23.3000 KRW |
23.3000 KRW |
25.0000 KRW |
25.0000 KRW |
| 2019-04-01 |
23.2677 KRW |
43,018,944.3534 ZIL |
23.1000 KRW |
22.6000 KRW |
23.7000 KRW |
23.4000 KRW |
| 2019-03-31 |
22.6759 KRW |
74,326,799.3395 ZIL |
22.1000 KRW |
21.8000 KRW |
23.9000 KRW |
23.1000 KRW |
| 2019-03-30 |
21.6619 KRW |
58,671,796.6368 ZIL |
21.6000 KRW |
21.2000 KRW |
22.3000 KRW |
22.1000 KRW |
| 2019-03-29 |
21.7725 KRW |
31,321,134.9274 ZIL |
21.9000 KRW |
21.6000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2019-03-28 |
21.6449 KRW |
32,449,050.0944 ZIL |
21.5000 KRW |
21.4000 KRW |
22.0000 KRW |
21.9000 KRW |
| 2019-03-27 |
21.4056 KRW |
27,930,003.8877 ZIL |
21.1000 KRW |
21.0000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2019-03-26 |
20.9853 KRW |
44,687,447.0300 ZIL |
21.4000 KRW |
20.3000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2019-03-25 |
21.7610 KRW |
48,082,546.6419 ZIL |
22.8000 KRW |
20.8000 KRW |
22.9000 KRW |
21.5000 KRW |
| 2019-03-24 |
22.4199 KRW |
47,772,929.9616 ZIL |
22.1000 KRW |
21.9000 KRW |
22.8000 KRW |
22.6000 KRW |
| 2019-03-23 |
22.1059 KRW |
67,078,288.7850 ZIL |
21.7000 KRW |
21.4000 KRW |
22.6000 KRW |
22.1000 KRW |
| 2019-03-22 |
21.2808 KRW |
93,467,778.3052 ZIL |
20.7000 KRW |
20.5000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2019-03-21 |
20.9433 KRW |
143,829,496.4399 ZIL |
21.7000 KRW |
19.8000 KRW |
21.7000 KRW |
20.8000 KRW |
| 2019-03-20 |
20.9537 KRW |
192,076,757.0716 ZIL |
20.6000 KRW |
20.3000 KRW |
21.7000 KRW |
21.7000 KRW |
| 2019-03-19 |
20.3163 KRW |
98,012,783.5844 ZIL |
20.2000 KRW |
20.1000 KRW |
20.6000 KRW |
20.6000 KRW |
| 2019-03-18 |
20.0878 KRW |
42,730,052.6589 ZIL |
20.1000 KRW |
19.8000 KRW |
20.4000 KRW |
20.2000 KRW |
| 2019-03-17 |
20.0451 KRW |
22,971,901.6546 ZIL |
20.3000 KRW |
19.6000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2019-03-16 |
20.3480 KRW |
32,822,383.1571 ZIL |
20.4000 KRW |
20.1000 KRW |
20.6000 KRW |
20.3000 KRW |
| 2019-03-15 |
20.3260 KRW |
37,978,856.8892 ZIL |
20.3000 KRW |
20.2000 KRW |
20.5000 KRW |
20.3000 KRW |
| 2019-03-14 |
20.2011 KRW |
62,682,849.3975 ZIL |
20.6000 KRW |
19.6000 KRW |
20.7000 KRW |
20.3000 KRW |
| 2019-03-13 |
20.4068 KRW |
174,343,908.8385 ZIL |
19.9000 KRW |
19.8000 KRW |
21.4000 KRW |
20.6000 KRW |
| 2019-03-12 |
19.6773 KRW |
105,766,936.1186 ZIL |
19.4000 KRW |
19.0000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2019-03-11 |
19.5732 KRW |
66,672,268.1092 ZIL |
19.7000 KRW |
19.0000 KRW |
20.3000 KRW |
19.5000 KRW |
| 2019-03-10 |
19.6467 KRW |
33,931,803.5637 ZIL |
20.0000 KRW |
19.2000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2019-03-09 |
19.8006 KRW |
58,072,719.9851 ZIL |
19.2000 KRW |
18.9000 KRW |
20.5000 KRW |
19.9000 KRW |
| 2019-03-08 |
19.0017 KRW |
56,337,836.4359 ZIL |
18.8000 KRW |
18.4000 KRW |
19.8000 KRW |
19.2000 KRW |
| 2019-03-07 |
18.5533 KRW |
30,693,013.9366 ZIL |
18.4000 KRW |
18.3000 KRW |
18.8000 KRW |
18.8000 KRW |
| 2019-03-06 |
18.5000 KRW |
24,368,826.7339 ZIL |
18.5000 KRW |
18.3000 KRW |
18.8000 KRW |
18.5000 KRW |
| 2019-03-05 |
18.4111 KRW |
31,057,605.7218 ZIL |
18.1000 KRW |
17.8000 KRW |
18.8000 KRW |
18.5000 KRW |