Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
454.3507 KRW |
6,179,422.3976 ZRX |
462.0000 KRW |
434.0000 KRW |
466.0000 KRW |
442.0000 KRW |
| 2024-01-17 |
461.5706 KRW |
4,651,532.9447 ZRX |
464.0000 KRW |
454.0000 KRW |
467.0000 KRW |
459.0000 KRW |
| 2024-01-16 |
463.0971 KRW |
5,336,075.7743 ZRX |
464.0000 KRW |
454.0000 KRW |
472.0000 KRW |
462.0000 KRW |
| 2024-01-15 |
463.5599 KRW |
5,800,812.5348 ZRX |
455.0000 KRW |
454.0000 KRW |
474.0000 KRW |
463.0000 KRW |
| 2024-01-14 |
469.4000 KRW |
8,648,292.2073 ZRX |
472.0000 KRW |
458.0000 KRW |
481.0000 KRW |
460.0000 KRW |
| 2024-01-13 |
469.2998 KRW |
14,298,517.7274 ZRX |
486.0000 KRW |
449.0000 KRW |
487.0000 KRW |
471.0000 KRW |
| 2024-01-12 |
483.4742 KRW |
23,610,665.8981 ZRX |
476.0000 KRW |
452.0000 KRW |
510.0000 KRW |
474.0000 KRW |
| 2024-01-11 |
467.7294 KRW |
16,082,212.8283 ZRX |
456.0000 KRW |
450.0000 KRW |
480.0000 KRW |
479.0000 KRW |
| 2024-01-10 |
435.1973 KRW |
16,166,627.0069 ZRX |
437.0000 KRW |
408.0000 KRW |
465.0000 KRW |
457.0000 KRW |
| 2024-01-09 |
423.4535 KRW |
15,033,441.6239 ZRX |
435.0000 KRW |
400.0000 KRW |
443.0000 KRW |
429.0000 KRW |
| 2024-01-08 |
406.8266 KRW |
11,380,796.7306 ZRX |
417.0000 KRW |
380.0000 KRW |
436.0000 KRW |
432.0000 KRW |
| 2024-01-07 |
441.1809 KRW |
10,327,061.4601 ZRX |
445.0000 KRW |
414.0000 KRW |
456.0000 KRW |
418.0000 KRW |
| 2024-01-06 |
433.9411 KRW |
8,725,182.0076 ZRX |
452.0000 KRW |
416.0000 KRW |
452.0000 KRW |
443.0000 KRW |
| 2024-01-05 |
467.6682 KRW |
32,567,413.3768 ZRX |
477.0000 KRW |
432.0000 KRW |
504.0000 KRW |
450.0000 KRW |
| 2024-01-04 |
451.7948 KRW |
14,779,134.2522 ZRX |
453.0000 KRW |
432.0000 KRW |
476.0000 KRW |
475.0000 KRW |
| 2024-01-03 |
460.4300 KRW |
29,611,024.8215 ZRX |
497.0000 KRW |
399.0000 KRW |
503.0000 KRW |
451.0000 KRW |
| 2024-01-02 |
502.3321 KRW |
23,207,581.0645 ZRX |
498.0000 KRW |
491.0000 KRW |
512.0000 KRW |
498.0000 KRW |
| 2024-01-01 |
494.6348 KRW |
9,247,055.5189 ZRX |
501.0000 KRW |
487.0000 KRW |
509.0000 KRW |
496.0000 KRW |
| 2023-12-31 |
493.2862 KRW |
8,367,700.0623 ZRX |
491.0000 KRW |
483.0000 KRW |
507.0000 KRW |
496.0000 KRW |
| 2023-12-30 |
485.5552 KRW |
8,591,138.3284 ZRX |
492.0000 KRW |
476.0000 KRW |
493.0000 KRW |
488.0000 KRW |
| 2023-12-29 |
486.2903 KRW |
21,906,034.9898 ZRX |
497.0000 KRW |
468.0000 KRW |
506.0000 KRW |
490.0000 KRW |
| 2023-12-28 |
508.3101 KRW |
94,705,257.1563 ZRX |
482.0000 KRW |
482.0000 KRW |
538.0000 KRW |
495.0000 KRW |
| 2023-12-27 |
471.1111 KRW |
15,950,182.8191 ZRX |
482.0000 KRW |
458.0000 KRW |
485.0000 KRW |
480.0000 KRW |
| 2023-12-26 |
488.0072 KRW |
16,756,403.7375 ZRX |
490.0000 KRW |
464.0000 KRW |
500.0000 KRW |
484.0000 KRW |
| 2023-12-25 |
486.1934 KRW |
8,212,061.8374 ZRX |
482.0000 KRW |
475.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2023-12-24 |
493.5612 KRW |
14,467,907.5868 ZRX |
498.0000 KRW |
474.0000 KRW |
502.0000 KRW |
480.0000 KRW |
| 2023-12-23 |
491.1729 KRW |
14,519,053.9857 ZRX |
502.0000 KRW |
486.0000 KRW |
502.0000 KRW |
495.0000 KRW |
| 2023-12-22 |
501.0640 KRW |
17,716,509.0051 ZRX |
510.0000 KRW |
493.0000 KRW |
512.0000 KRW |
498.0000 KRW |
| 2023-12-21 |
512.0623 KRW |
11,874,240.0539 ZRX |
517.0000 KRW |
506.0000 KRW |
521.0000 KRW |
510.0000 KRW |
| 2023-12-20 |
512.5294 KRW |
7,167,329.5603 ZRX |
503.0000 KRW |
500.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2023-12-19 |
503.2782 KRW |
6,880,925.2521 ZRX |
502.0000 KRW |
493.0000 KRW |
511.0000 KRW |
500.0000 KRW |
| 2023-12-18 |
490.2518 KRW |
13,257,503.7398 ZRX |
511.0000 KRW |
466.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2023-12-17 |
521.8034 KRW |
5,180,539.9343 ZRX |
530.0000 KRW |
512.0000 KRW |
535.0000 KRW |
520.0000 KRW |
| 2023-12-16 |
523.0801 KRW |
5,215,903.6621 ZRX |
517.0000 KRW |
508.0000 KRW |
537.0000 KRW |
529.0000 KRW |
| 2023-12-15 |
525.9174 KRW |
7,316,373.8207 ZRX |
533.0000 KRW |
519.0000 KRW |
533.0000 KRW |
523.0000 KRW |
| 2023-12-14 |
526.0748 KRW |
10,068,263.1683 ZRX |
528.0000 KRW |
515.0000 KRW |
536.0000 KRW |
533.0000 KRW |
| 2023-12-13 |
513.2290 KRW |
15,784,960.9108 ZRX |
517.0000 KRW |
495.0000 KRW |
532.0000 KRW |
528.0000 KRW |
| 2023-12-12 |
518.1929 KRW |
17,504,699.2724 ZRX |
524.0000 KRW |
500.0000 KRW |
532.0000 KRW |
515.0000 KRW |
| 2023-12-11 |
534.8112 KRW |
29,548,793.5364 ZRX |
576.0000 KRW |
511.0000 KRW |
578.0000 KRW |
522.0000 KRW |
| 2023-12-10 |
592.4819 KRW |
33,774,498.7235 ZRX |
594.0000 KRW |
564.0000 KRW |
621.0000 KRW |
576.0000 KRW |
| 2023-12-09 |
599.5546 KRW |
33,817,191.0586 ZRX |
585.0000 KRW |
581.0000 KRW |
613.0000 KRW |
593.0000 KRW |
| 2023-12-08 |
569.4262 KRW |
16,329,097.4318 ZRX |
567.0000 KRW |
556.0000 KRW |
584.0000 KRW |
581.0000 KRW |
| 2023-12-07 |
557.6389 KRW |
17,941,203.8799 ZRX |
565.0000 KRW |
538.0000 KRW |
576.0000 KRW |
566.0000 KRW |
| 2023-12-06 |
566.3967 KRW |
26,300,034.2045 ZRX |
571.0000 KRW |
545.0000 KRW |
577.0000 KRW |
565.0000 KRW |
| 2023-12-05 |
567.8697 KRW |
28,731,117.5120 ZRX |
561.0000 KRW |
556.0000 KRW |
583.0000 KRW |
570.0000 KRW |
| 2023-12-04 |
548.9118 KRW |
26,708,870.0719 ZRX |
542.0000 KRW |
525.0000 KRW |
563.0000 KRW |
552.0000 KRW |
| 2023-12-03 |
545.3487 KRW |
16,873,437.2749 ZRX |
552.0000 KRW |
530.0000 KRW |
558.0000 KRW |
542.0000 KRW |
| 2023-12-02 |
540.4087 KRW |
18,914,724.1538 ZRX |
540.0000 KRW |
532.0000 KRW |
553.0000 KRW |
553.0000 KRW |
| 2023-12-01 |
534.3307 KRW |
59,607,614.6990 ZRX |
514.0000 KRW |
505.0000 KRW |
553.0000 KRW |
535.0000 KRW |
| 2023-11-30 |
518.0066 KRW |
8,828,882.4731 ZRX |
532.0000 KRW |
509.0000 KRW |
533.0000 KRW |
514.0000 KRW |