Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
398.0331 KRW |
2,538,296.1957 ZRX |
400.1000 KRW |
392.3000 KRW |
405.5000 KRW |
397.3000 KRW |
| 2025-05-01 |
401.5708 KRW |
3,709,336.1801 ZRX |
402.2000 KRW |
395.7000 KRW |
407.4000 KRW |
398.0000 KRW |
| 2025-04-30 |
397.5602 KRW |
9,565,613.0093 ZRX |
396.0000 KRW |
380.5000 KRW |
409.4000 KRW |
401.1000 KRW |
| 2025-04-29 |
404.7926 KRW |
18,302,992.2576 ZRX |
394.9000 KRW |
389.3000 KRW |
428.3000 KRW |
395.3000 KRW |
| 2025-04-28 |
389.0521 KRW |
3,537,623.4362 ZRX |
387.3000 KRW |
374.9000 KRW |
398.8000 KRW |
394.1000 KRW |
| 2025-04-27 |
396.7772 KRW |
3,265,597.6258 ZRX |
408.0000 KRW |
385.0000 KRW |
412.6000 KRW |
387.3000 KRW |
| 2025-04-26 |
404.7610 KRW |
2,956,974.4731 ZRX |
399.4000 KRW |
398.0000 KRW |
411.0000 KRW |
406.2000 KRW |
| 2025-04-25 |
397.0813 KRW |
3,745,197.8840 ZRX |
394.3000 KRW |
386.2000 KRW |
404.0000 KRW |
395.1000 KRW |
| 2025-04-24 |
384.2330 KRW |
2,548,397.9998 ZRX |
390.7000 KRW |
375.0000 KRW |
392.3000 KRW |
384.8000 KRW |
| 2025-04-23 |
385.8603 KRW |
3,653,341.1306 ZRX |
384.6000 KRW |
378.5000 KRW |
392.5000 KRW |
388.5000 KRW |
| 2025-04-22 |
369.0260 KRW |
3,031,004.2129 ZRX |
367.0000 KRW |
358.4000 KRW |
383.0000 KRW |
380.8000 KRW |
| 2025-04-21 |
372.7077 KRW |
2,538,036.8500 ZRX |
369.5000 KRW |
364.9000 KRW |
378.0000 KRW |
365.7000 KRW |
| 2025-04-20 |
369.0431 KRW |
3,305,197.7992 ZRX |
376.6000 KRW |
362.4000 KRW |
376.6000 KRW |
370.1000 KRW |
| 2025-04-19 |
373.7905 KRW |
4,396,233.3166 ZRX |
367.1000 KRW |
367.1000 KRW |
381.0000 KRW |
376.8000 KRW |
| 2025-04-18 |
379.3143 KRW |
15,314,100.0938 ZRX |
364.4000 KRW |
356.0000 KRW |
397.0000 KRW |
368.3000 KRW |
| 2025-04-17 |
353.5469 KRW |
6,222,044.0092 ZRX |
347.3000 KRW |
344.0000 KRW |
365.9000 KRW |
362.0000 KRW |
| 2025-04-16 |
342.3516 KRW |
4,363,869.0552 ZRX |
343.3000 KRW |
335.0000 KRW |
350.9000 KRW |
339.8000 KRW |
| 2025-04-15 |
343.5047 KRW |
2,775,287.6517 ZRX |
339.8000 KRW |
337.1000 KRW |
348.9000 KRW |
342.2000 KRW |
| 2025-04-14 |
340.4366 KRW |
2,630,168.3054 ZRX |
338.4000 KRW |
333.2000 KRW |
349.0000 KRW |
340.2000 KRW |
| 2025-04-13 |
354.4903 KRW |
7,676,783.2473 ZRX |
358.5000 KRW |
338.0000 KRW |
365.0000 KRW |
338.9000 KRW |
| 2025-04-12 |
368.4053 KRW |
57,011,102.1905 ZRX |
343.5000 KRW |
342.8000 KRW |
390.3000 KRW |
357.6000 KRW |
| 2025-04-11 |
341.9143 KRW |
3,823,044.4891 ZRX |
339.8000 KRW |
336.1000 KRW |
346.6000 KRW |
342.7000 KRW |
| 2025-04-10 |
344.4601 KRW |
9,492,438.1077 ZRX |
338.1000 KRW |
326.7000 KRW |
365.0000 KRW |
339.8000 KRW |
| 2025-04-09 |
320.7187 KRW |
5,790,714.1570 ZRX |
309.3000 KRW |
298.2000 KRW |
342.0000 KRW |
338.4000 KRW |
| 2025-04-08 |
319.8942 KRW |
3,846,020.8072 ZRX |
318.6000 KRW |
306.7000 KRW |
329.6000 KRW |
308.7000 KRW |
| 2025-04-07 |
310.4906 KRW |
5,541,858.9646 ZRX |
317.9000 KRW |
289.1000 KRW |
331.5000 KRW |
314.7000 KRW |
| 2025-04-06 |
334.4554 KRW |
3,489,867.9912 ZRX |
344.8000 KRW |
315.0000 KRW |
349.2000 KRW |
317.8000 KRW |
| 2025-04-05 |
342.0635 KRW |
1,823,521.9504 ZRX |
343.3000 KRW |
337.6000 KRW |
346.0000 KRW |
341.9000 KRW |
| 2025-04-04 |
340.5811 KRW |
3,121,918.2461 ZRX |
342.6000 KRW |
333.0000 KRW |
346.3000 KRW |
343.5000 KRW |
| 2025-04-03 |
340.2104 KRW |
2,899,011.8992 ZRX |
341.8000 KRW |
330.0000 KRW |
353.2000 KRW |
337.9000 KRW |
| 2025-04-02 |
357.2259 KRW |
2,599,445.9531 ZRX |
367.5000 KRW |
339.7000 KRW |
372.4000 KRW |
341.2000 KRW |
| 2025-04-01 |
365.8441 KRW |
2,130,751.8570 ZRX |
361.4000 KRW |
357.7000 KRW |
372.4000 KRW |
365.8000 KRW |
| 2025-03-31 |
358.3813 KRW |
2,683,719.5263 ZRX |
365.5000 KRW |
348.8000 KRW |
370.6000 KRW |
362.6000 KRW |
| 2025-03-30 |
370.0691 KRW |
3,720,336.7802 ZRX |
363.0000 KRW |
359.3000 KRW |
380.0000 KRW |
368.3000 KRW |
| 2025-03-29 |
370.6067 KRW |
1,877,674.9725 ZRX |
382.9000 KRW |
358.4000 KRW |
383.7000 KRW |
362.5000 KRW |
| 2025-03-28 |
388.7936 KRW |
4,957,987.1498 ZRX |
407.4000 KRW |
355.0000 KRW |
410.7000 KRW |
385.0000 KRW |
| 2025-03-27 |
409.1542 KRW |
2,277,048.8492 ZRX |
408.7000 KRW |
403.0000 KRW |
416.9000 KRW |
407.0000 KRW |
| 2025-03-26 |
414.5144 KRW |
5,968,789.0931 ZRX |
417.6000 KRW |
406.5000 KRW |
427.1000 KRW |
413.4000 KRW |
| 2025-03-25 |
420.1438 KRW |
14,764,137.1203 ZRX |
428.5000 KRW |
412.7000 KRW |
431.0000 KRW |
415.1000 KRW |
| 2025-03-24 |
452.3477 KRW |
116,081,567.2345 ZRX |
384.3000 KRW |
379.8000 KRW |
493.2000 KRW |
427.5000 KRW |
| 2025-03-23 |
389.3185 KRW |
1,931,388.1983 ZRX |
391.1000 KRW |
380.0000 KRW |
393.2000 KRW |
384.2000 KRW |
| 2025-03-22 |
389.2640 KRW |
2,826,055.1129 ZRX |
379.9000 KRW |
378.8000 KRW |
395.0000 KRW |
389.3000 KRW |
| 2025-03-21 |
385.3419 KRW |
2,411,712.0892 ZRX |
394.3000 KRW |
376.9000 KRW |
396.0000 KRW |
382.3000 KRW |
| 2025-03-20 |
393.9182 KRW |
6,083,603.4879 ZRX |
392.1000 KRW |
386.0000 KRW |
400.7000 KRW |
393.4000 KRW |
| 2025-03-19 |
385.5186 KRW |
2,529,391.4933 ZRX |
380.5000 KRW |
378.5000 KRW |
392.9000 KRW |
391.7000 KRW |
| 2025-03-18 |
376.1403 KRW |
3,303,292.3584 ZRX |
382.4000 KRW |
368.1000 KRW |
383.4000 KRW |
375.7000 KRW |
| 2025-03-17 |
371.0999 KRW |
3,711,407.7838 ZRX |
356.2000 KRW |
356.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-03-16 |
366.9351 KRW |
1,878,981.6756 ZRX |
375.0000 KRW |
358.1000 KRW |
375.9000 KRW |
360.0000 KRW |
| 2025-03-15 |
372.9433 KRW |
1,003,877.2635 ZRX |
370.5000 KRW |
366.4000 KRW |
380.0000 KRW |
373.9000 KRW |
| 2025-03-14 |
366.6926 KRW |
1,485,108.9569 ZRX |
358.5000 KRW |
355.4000 KRW |
376.7000 KRW |
371.5000 KRW |