Identifier on UpBit: KRW-ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |