Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-10 |
453.9001 KRW |
1,282,213.4012 ZRX |
448.0000 KRW |
443.0000 KRW |
464.0000 KRW |
450.0000 KRW |
| 2020-10-09 |
438.7121 KRW |
999,454.8672 ZRX |
422.0000 KRW |
416.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2020-10-08 |
413.2447 KRW |
981,542.0728 ZRX |
416.0000 KRW |
393.0000 KRW |
429.0000 KRW |
422.0000 KRW |
| 2020-10-07 |
402.8552 KRW |
671,252.1916 ZRX |
412.0000 KRW |
393.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2020-10-06 |
424.4348 KRW |
680,949.9271 ZRX |
439.0000 KRW |
409.0000 KRW |
440.0000 KRW |
411.0000 KRW |
| 2020-10-05 |
436.6058 KRW |
283,343.5833 ZRX |
439.0000 KRW |
432.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2020-10-04 |
438.2460 KRW |
259,529.7353 ZRX |
442.0000 KRW |
428.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2020-10-03 |
452.3041 KRW |
313,947.3036 ZRX |
459.0000 KRW |
444.0000 KRW |
462.0000 KRW |
444.0000 KRW |
| 2020-10-02 |
443.7423 KRW |
1,216,934.8052 ZRX |
467.0000 KRW |
420.0000 KRW |
469.0000 KRW |
458.0000 KRW |
| 2020-10-01 |
476.2743 KRW |
1,148,493.9537 ZRX |
477.0000 KRW |
456.0000 KRW |
501.0000 KRW |
465.0000 KRW |
| 2020-09-30 |
466.6044 KRW |
710,371.0575 ZRX |
474.0000 KRW |
452.0000 KRW |
478.0000 KRW |
477.0000 KRW |
| 2020-09-29 |
470.6924 KRW |
2,661,415.1566 ZRX |
484.0000 KRW |
450.0000 KRW |
489.0000 KRW |
473.0000 KRW |
| 2020-09-28 |
483.4900 KRW |
2,536,864.7920 ZRX |
460.0000 KRW |
460.0000 KRW |
510.0000 KRW |
481.0000 KRW |
| 2020-09-27 |
452.1075 KRW |
963,916.7462 ZRX |
457.0000 KRW |
438.0000 KRW |
470.0000 KRW |
459.0000 KRW |
| 2020-09-26 |
466.2877 KRW |
789,303.6862 ZRX |
473.0000 KRW |
448.0000 KRW |
482.0000 KRW |
456.0000 KRW |
| 2020-09-25 |
455.3629 KRW |
802,040.7011 ZRX |
446.0000 KRW |
432.0000 KRW |
480.0000 KRW |
469.0000 KRW |
| 2020-09-24 |
419.0846 KRW |
645,336.2742 ZRX |
399.0000 KRW |
395.0000 KRW |
452.0000 KRW |
447.0000 KRW |
| 2020-09-23 |
425.7943 KRW |
738,802.1825 ZRX |
447.0000 KRW |
397.0000 KRW |
455.0000 KRW |
397.0000 KRW |
| 2020-09-22 |
428.2726 KRW |
540,610.2913 ZRX |
432.0000 KRW |
409.0000 KRW |
455.0000 KRW |
445.0000 KRW |
| 2020-09-21 |
442.4775 KRW |
1,708,854.4197 ZRX |
464.0000 KRW |
405.0000 KRW |
472.0000 KRW |
433.0000 KRW |
| 2020-09-20 |
493.3263 KRW |
3,584,726.4205 ZRX |
503.0000 KRW |
455.0000 KRW |
522.0000 KRW |
464.0000 KRW |
| 2020-09-19 |
483.6502 KRW |
982,183.7572 ZRX |
487.0000 KRW |
471.0000 KRW |
503.0000 KRW |
503.0000 KRW |
| 2020-09-18 |
498.5539 KRW |
1,196,350.1205 ZRX |
517.0000 KRW |
481.0000 KRW |
518.0000 KRW |
487.0000 KRW |
| 2020-09-17 |
516.8815 KRW |
944,964.0101 ZRX |
505.0000 KRW |
505.0000 KRW |
532.0000 KRW |
512.0000 KRW |
| 2020-09-16 |
513.8700 KRW |
1,185,694.3739 ZRX |
531.0000 KRW |
500.0000 KRW |
534.0000 KRW |
506.0000 KRW |
| 2020-09-15 |
546.2326 KRW |
1,230,451.5285 ZRX |
561.0000 KRW |
528.0000 KRW |
568.0000 KRW |
533.0000 KRW |
| 2020-09-14 |
572.5796 KRW |
544,139.5410 ZRX |
585.0000 KRW |
560.0000 KRW |
587.0000 KRW |
562.0000 KRW |
| 2020-09-13 |
584.6638 KRW |
1,061,982.2001 ZRX |
611.0000 KRW |
560.0000 KRW |
615.0000 KRW |
583.0000 KRW |
| 2020-09-12 |
616.6442 KRW |
1,864,363.4579 ZRX |
628.0000 KRW |
603.0000 KRW |
635.0000 KRW |
612.0000 KRW |
| 2020-09-11 |
611.2217 KRW |
12,072,714.2191 ZRX |
565.0000 KRW |
560.0000 KRW |
700.0000 KRW |
625.0000 KRW |
| 2020-09-10 |
563.2377 KRW |
1,244,963.6211 ZRX |
544.0000 KRW |
539.0000 KRW |
593.0000 KRW |
564.0000 KRW |
| 2020-09-09 |
529.5449 KRW |
814,449.9644 ZRX |
519.0000 KRW |
503.0000 KRW |
561.0000 KRW |
550.0000 KRW |
| 2020-09-08 |
528.3033 KRW |
880,392.8130 ZRX |
548.0000 KRW |
504.0000 KRW |
553.0000 KRW |
516.0000 KRW |
| 2020-09-07 |
544.2454 KRW |
1,335,373.2921 ZRX |
557.0000 KRW |
503.0000 KRW |
581.0000 KRW |
548.0000 KRW |
| 2020-09-06 |
533.0562 KRW |
1,447,823.2831 ZRX |
523.0000 KRW |
495.0000 KRW |
565.0000 KRW |
559.0000 KRW |
| 2020-09-05 |
553.1630 KRW |
2,418,576.5647 ZRX |
621.0000 KRW |
500.0000 KRW |
630.0000 KRW |
522.0000 KRW |
| 2020-09-04 |
570.5664 KRW |
3,017,336.7364 ZRX |
539.0000 KRW |
514.0000 KRW |
633.0000 KRW |
630.0000 KRW |
| 2020-09-03 |
603.2719 KRW |
4,150,194.7957 ZRX |
665.0000 KRW |
540.0000 KRW |
681.0000 KRW |
548.0000 KRW |
| 2020-09-02 |
669.7537 KRW |
2,534,155.2155 ZRX |
705.0000 KRW |
620.0000 KRW |
709.0000 KRW |
667.0000 KRW |
| 2020-09-01 |
718.6086 KRW |
2,036,938.1501 ZRX |
725.0000 KRW |
704.0000 KRW |
739.0000 KRW |
705.0000 KRW |
| 2020-08-31 |
727.5378 KRW |
1,503,877.6226 ZRX |
742.0000 KRW |
716.0000 KRW |
747.0000 KRW |
724.0000 KRW |
| 2020-08-30 |
752.1906 KRW |
1,906,529.1819 ZRX |
757.0000 KRW |
738.0000 KRW |
767.0000 KRW |
745.0000 KRW |
| 2020-08-29 |
754.6372 KRW |
3,004,029.7707 ZRX |
751.0000 KRW |
730.0000 KRW |
782.0000 KRW |
761.0000 KRW |
| 2020-08-28 |
736.5034 KRW |
1,753,994.5202 ZRX |
721.0000 KRW |
700.0000 KRW |
759.0000 KRW |
739.0000 KRW |
| 2020-08-27 |
742.0598 KRW |
3,830,204.9823 ZRX |
783.0000 KRW |
698.0000 KRW |
804.0000 KRW |
719.0000 KRW |
| 2020-08-26 |
768.4110 KRW |
4,226,779.9044 ZRX |
773.0000 KRW |
734.0000 KRW |
818.0000 KRW |
781.0000 KRW |
| 2020-08-25 |
791.5949 KRW |
4,085,716.8575 ZRX |
861.0000 KRW |
723.0000 KRW |
865.0000 KRW |
776.0000 KRW |
| 2020-08-24 |
851.5861 KRW |
3,522,297.2943 ZRX |
858.0000 KRW |
824.0000 KRW |
894.0000 KRW |
862.0000 KRW |
| 2020-08-23 |
877.5029 KRW |
9,484,541.4475 ZRX |
862.0000 KRW |
817.0000 KRW |
952.0000 KRW |
858.0000 KRW |
| 2020-08-22 |
889.4003 KRW |
26,482,538.7521 ZRX |
829.0000 KRW |
755.0000 KRW |
1,050.0000 KRW |
864.0000 KRW |