Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
754.3701 KRW |
54,128,792.3684 ZRX |
725.1000 KRW |
696.8000 KRW |
820.9000 KRW |
791.1000 KRW |
| 2024-03-07 |
752.0162 KRW |
105,733,340.1130 ZRX |
749.1000 KRW |
705.0000 KRW |
821.4000 KRW |
728.0000 KRW |
| 2024-03-06 |
663.1053 KRW |
219,062,295.4026 ZRX |
583.0000 KRW |
546.8000 KRW |
750.0000 KRW |
746.2000 KRW |
| 2024-03-05 |
618.8592 KRW |
81,303,489.1834 ZRX |
620.5000 KRW |
533.8000 KRW |
668.0000 KRW |
558.4000 KRW |
| 2024-03-04 |
608.9685 KRW |
56,866,396.0976 ZRX |
585.2000 KRW |
572.1000 KRW |
632.0000 KRW |
620.9000 KRW |
| 2024-03-03 |
574.8842 KRW |
22,408,978.2142 ZRX |
602.2000 KRW |
530.0000 KRW |
603.3000 KRW |
583.4000 KRW |
| 2024-03-02 |
586.7952 KRW |
30,044,128.7139 ZRX |
574.2000 KRW |
570.0000 KRW |
610.2000 KRW |
600.0000 KRW |
| 2024-03-01 |
561.5442 KRW |
29,155,149.2976 ZRX |
536.0000 KRW |
534.3000 KRW |
575.1000 KRW |
573.3000 KRW |
| 2024-02-29 |
537.1765 KRW |
21,285,290.2847 ZRX |
519.8000 KRW |
509.0000 KRW |
548.8000 KRW |
526.5000 KRW |
| 2024-02-28 |
518.1785 KRW |
23,911,018.3996 ZRX |
523.6000 KRW |
481.0000 KRW |
548.0000 KRW |
521.0000 KRW |
| 2024-02-27 |
514.0971 KRW |
11,069,595.0428 ZRX |
510.5000 KRW |
504.2000 KRW |
525.2000 KRW |
520.4000 KRW |
| 2024-02-26 |
512.9337 KRW |
25,302,886.6918 ZRX |
511.8000 KRW |
483.9000 KRW |
537.2000 KRW |
511.5000 KRW |
| 2024-02-25 |
498.3370 KRW |
8,641,149.6702 ZRX |
499.1000 KRW |
488.6000 KRW |
509.9000 KRW |
508.8000 KRW |
| 2024-02-24 |
506.8047 KRW |
23,383,538.3024 ZRX |
490.5000 KRW |
478.4000 KRW |
525.6000 KRW |
497.2000 KRW |
| 2024-02-23 |
494.1444 KRW |
12,255,902.5592 ZRX |
492.0000 KRW |
480.8000 KRW |
509.0000 KRW |
490.3000 KRW |
| 2024-02-22 |
492.9219 KRW |
8,622,065.9324 ZRX |
490.6000 KRW |
478.0000 KRW |
502.0000 KRW |
493.2000 KRW |
| 2024-02-21 |
487.5340 KRW |
14,333,548.2825 ZRX |
509.9000 KRW |
471.0000 KRW |
511.8000 KRW |
484.6000 KRW |
| 2024-02-20 |
501.1174 KRW |
18,075,081.1961 ZRX |
506.7000 KRW |
481.0000 KRW |
514.5000 KRW |
505.4000 KRW |
| 2024-02-19 |
495.9147 KRW |
15,452,735.9504 ZRX |
490.2000 KRW |
486.2000 KRW |
507.9000 KRW |
507.9000 KRW |
| 2024-02-18 |
484.2595 KRW |
15,918,449.5095 ZRX |
474.7000 KRW |
468.9000 KRW |
491.9000 KRW |
488.4000 KRW |
| 2024-02-17 |
470.5855 KRW |
11,289,010.3434 ZRX |
475.2000 KRW |
453.9000 KRW |
482.9000 KRW |
473.5000 KRW |
| 2024-02-16 |
473.2479 KRW |
11,720,360.7396 ZRX |
467.3000 KRW |
460.0000 KRW |
484.1000 KRW |
472.8000 KRW |
| 2024-02-15 |
460.8415 KRW |
15,800,545.2973 ZRX |
450.3000 KRW |
450.3000 KRW |
469.7000 KRW |
465.9000 KRW |
| 2024-02-14 |
447.2352 KRW |
8,105,861.5383 ZRX |
441.0000 KRW |
435.7000 KRW |
453.2000 KRW |
450.5000 KRW |
| 2024-02-13 |
439.5147 KRW |
8,888,065.1636 ZRX |
440.4000 KRW |
430.1000 KRW |
444.9000 KRW |
439.3000 KRW |
| 2024-02-12 |
431.7285 KRW |
9,365,928.7630 ZRX |
431.9000 KRW |
424.0000 KRW |
440.8000 KRW |
440.2000 KRW |
| 2024-02-11 |
436.0824 KRW |
10,621,538.9729 ZRX |
431.6000 KRW |
428.6000 KRW |
442.0000 KRW |
430.9000 KRW |
| 2024-02-10 |
433.9697 KRW |
4,397,816.3157 ZRX |
436.7000 KRW |
426.1000 KRW |
440.3000 KRW |
432.5000 KRW |
| 2024-02-09 |
435.2261 KRW |
6,903,533.7211 ZRX |
432.5000 KRW |
429.4000 KRW |
440.1000 KRW |
437.0000 KRW |
| 2024-02-08 |
432.6554 KRW |
5,222,136.5322 ZRX |
434.1000 KRW |
429.1000 KRW |
439.3000 KRW |
431.3000 KRW |
| 2024-02-07 |
428.7643 KRW |
4,070,289.0894 ZRX |
433.5000 KRW |
424.0000 KRW |
436.7000 KRW |
434.1000 KRW |
| 2024-02-06 |
430.1422 KRW |
2,698,738.3120 ZRX |
432.0000 KRW |
426.0000 KRW |
434.3000 KRW |
433.0000 KRW |
| 2024-02-05 |
428.9259 KRW |
4,217,298.0024 ZRX |
430.8000 KRW |
420.1000 KRW |
434.6000 KRW |
432.0000 KRW |
| 2024-02-04 |
433.6821 KRW |
3,889,130.4479 ZRX |
437.4000 KRW |
429.3000 KRW |
439.3000 KRW |
430.7000 KRW |
| 2024-02-03 |
440.5193 KRW |
3,254,923.4260 ZRX |
443.3000 KRW |
434.6000 KRW |
446.9000 KRW |
438.8000 KRW |
| 2024-02-02 |
439.5557 KRW |
5,183,479.8204 ZRX |
439.4000 KRW |
434.9000 KRW |
443.8000 KRW |
443.8000 KRW |
| 2024-02-01 |
432.7212 KRW |
7,047,724.2731 ZRX |
436.7000 KRW |
426.0000 KRW |
439.5000 KRW |
437.4000 KRW |
| 2024-01-31 |
451.7126 KRW |
26,265,916.8374 ZRX |
454.1000 KRW |
434.3000 KRW |
468.1000 KRW |
439.0000 KRW |
| 2024-01-30 |
461.3153 KRW |
44,353,672.4655 ZRX |
474.5000 KRW |
454.0000 KRW |
474.9000 KRW |
455.7000 KRW |
| 2024-01-29 |
469.3055 KRW |
50,543,217.7208 ZRX |
480.2000 KRW |
460.0000 KRW |
482.2000 KRW |
473.6000 KRW |
| 2024-01-28 |
519.5362 KRW |
207,995,235.4884 ZRX |
534.0000 KRW |
475.3000 KRW |
561.0000 KRW |
477.9000 KRW |
| 2024-01-27 |
528.6015 KRW |
230,726,431.9556 ZRX |
482.0000 KRW |
470.0000 KRW |
564.0000 KRW |
532.0000 KRW |
| 2024-01-26 |
479.9011 KRW |
138,200,969.1802 ZRX |
418.0000 KRW |
413.0000 KRW |
523.0000 KRW |
482.0000 KRW |
| 2024-01-25 |
419.0815 KRW |
5,777,238.1846 ZRX |
417.0000 KRW |
410.0000 KRW |
428.0000 KRW |
420.0000 KRW |
| 2024-01-24 |
410.2355 KRW |
3,975,560.2786 ZRX |
409.0000 KRW |
398.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2024-01-23 |
400.9193 KRW |
5,439,480.3922 ZRX |
415.0000 KRW |
385.0000 KRW |
422.0000 KRW |
406.0000 KRW |
| 2024-01-22 |
427.5627 KRW |
5,119,954.2320 ZRX |
440.0000 KRW |
411.0000 KRW |
443.0000 KRW |
418.0000 KRW |
| 2024-01-21 |
454.1426 KRW |
14,448,195.5216 ZRX |
454.0000 KRW |
442.0000 KRW |
474.0000 KRW |
444.0000 KRW |
| 2024-01-20 |
443.8759 KRW |
3,630,991.8999 ZRX |
440.0000 KRW |
431.0000 KRW |
455.0000 KRW |
452.0000 KRW |
| 2024-01-19 |
432.8819 KRW |
4,695,189.8085 ZRX |
441.0000 KRW |
418.0000 KRW |
445.0000 KRW |
441.0000 KRW |