Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-08 |
491.8707 KRW |
2,610,807.9719 ZRX |
466.0000 KRW |
463.0000 KRW |
517.0000 KRW |
494.0000 KRW |
| 2020-08-07 |
483.1589 KRW |
914,516.2120 ZRX |
489.0000 KRW |
458.0000 KRW |
509.0000 KRW |
469.0000 KRW |
| 2020-08-06 |
468.7323 KRW |
859,678.2278 ZRX |
469.0000 KRW |
455.0000 KRW |
488.0000 KRW |
482.0000 KRW |
| 2020-08-05 |
475.3691 KRW |
662,033.6917 ZRX |
472.0000 KRW |
465.0000 KRW |
486.0000 KRW |
468.0000 KRW |
| 2020-08-04 |
462.7083 KRW |
2,401,013.4888 ZRX |
452.0000 KRW |
451.0000 KRW |
486.0000 KRW |
469.0000 KRW |
| 2020-08-03 |
454.7578 KRW |
584,988.5369 ZRX |
447.0000 KRW |
443.0000 KRW |
466.0000 KRW |
452.0000 KRW |
| 2020-08-02 |
458.1956 KRW |
1,195,669.0619 ZRX |
471.0000 KRW |
430.0000 KRW |
484.0000 KRW |
450.0000 KRW |
| 2020-08-01 |
460.6041 KRW |
706,636.3872 ZRX |
450.0000 KRW |
447.0000 KRW |
483.0000 KRW |
476.0000 KRW |
| 2020-07-31 |
454.9786 KRW |
728,525.3454 ZRX |
459.0000 KRW |
446.0000 KRW |
465.0000 KRW |
450.0000 KRW |
| 2020-07-30 |
454.0809 KRW |
1,923,423.5721 ZRX |
453.0000 KRW |
444.0000 KRW |
469.0000 KRW |
458.0000 KRW |
| 2020-07-29 |
478.4254 KRW |
9,121,036.5502 ZRX |
449.0000 KRW |
448.0000 KRW |
512.0000 KRW |
456.0000 KRW |
| 2020-07-28 |
440.0351 KRW |
408,988.2681 ZRX |
428.0000 KRW |
424.0000 KRW |
455.0000 KRW |
448.0000 KRW |
| 2020-07-27 |
430.8585 KRW |
1,412,075.3285 ZRX |
456.0000 KRW |
401.0000 KRW |
458.0000 KRW |
429.0000 KRW |
| 2020-07-26 |
457.3204 KRW |
967,831.7321 ZRX |
466.0000 KRW |
446.0000 KRW |
467.0000 KRW |
455.0000 KRW |
| 2020-07-25 |
465.4424 KRW |
542,504.3178 ZRX |
458.0000 KRW |
458.0000 KRW |
472.0000 KRW |
462.0000 KRW |
| 2020-07-24 |
457.3994 KRW |
919,703.5637 ZRX |
463.0000 KRW |
452.0000 KRW |
470.0000 KRW |
458.0000 KRW |
| 2020-07-23 |
476.1720 KRW |
824,345.1387 ZRX |
473.0000 KRW |
464.0000 KRW |
486.0000 KRW |
464.0000 KRW |
| 2020-07-22 |
474.9753 KRW |
625,268.9173 ZRX |
474.0000 KRW |
468.0000 KRW |
485.0000 KRW |
472.0000 KRW |
| 2020-07-21 |
475.0561 KRW |
1,329,548.1185 ZRX |
473.0000 KRW |
468.0000 KRW |
487.0000 KRW |
474.0000 KRW |
| 2020-07-20 |
488.2492 KRW |
1,597,988.5020 ZRX |
498.0000 KRW |
473.0000 KRW |
511.0000 KRW |
475.0000 KRW |
| 2020-07-19 |
498.5062 KRW |
871,943.2954 ZRX |
498.0000 KRW |
483.0000 KRW |
513.0000 KRW |
502.0000 KRW |
| 2020-07-18 |
490.3769 KRW |
1,248,274.5294 ZRX |
472.0000 KRW |
462.0000 KRW |
512.0000 KRW |
493.0000 KRW |
| 2020-07-17 |
476.2497 KRW |
515,154.6825 ZRX |
479.0000 KRW |
458.0000 KRW |
493.0000 KRW |
475.0000 KRW |
| 2020-07-16 |
457.9451 KRW |
807,998.6305 ZRX |
464.0000 KRW |
436.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2020-07-15 |
477.6166 KRW |
640,281.8279 ZRX |
470.0000 KRW |
463.0000 KRW |
488.0000 KRW |
463.0000 KRW |
| 2020-07-14 |
467.9195 KRW |
816,344.3035 ZRX |
479.0000 KRW |
454.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2020-07-13 |
488.4153 KRW |
1,347,504.1910 ZRX |
507.0000 KRW |
474.0000 KRW |
508.0000 KRW |
478.0000 KRW |
| 2020-07-12 |
505.3528 KRW |
637,381.1372 ZRX |
519.0000 KRW |
493.0000 KRW |
525.0000 KRW |
503.0000 KRW |
| 2020-07-11 |
505.6759 KRW |
1,034,110.8879 ZRX |
489.0000 KRW |
486.0000 KRW |
525.0000 KRW |
513.0000 KRW |
| 2020-07-10 |
487.6033 KRW |
1,529,028.2802 ZRX |
506.0000 KRW |
473.0000 KRW |
511.0000 KRW |
489.0000 KRW |
| 2020-07-09 |
509.4297 KRW |
2,461,150.3196 ZRX |
528.0000 KRW |
485.0000 KRW |
533.0000 KRW |
509.0000 KRW |
| 2020-07-08 |
529.0020 KRW |
8,475,483.2464 ZRX |
484.0000 KRW |
481.0000 KRW |
567.0000 KRW |
530.0000 KRW |
| 2020-07-07 |
477.6005 KRW |
1,486,230.9178 ZRX |
473.0000 KRW |
462.0000 KRW |
506.0000 KRW |
483.0000 KRW |
| 2020-07-06 |
477.5317 KRW |
5,161,576.4391 ZRX |
499.0000 KRW |
463.0000 KRW |
506.0000 KRW |
471.0000 KRW |
| 2020-07-05 |
449.0546 KRW |
5,983,967.7188 ZRX |
460.0000 KRW |
431.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2020-07-04 |
494.9997 KRW |
13,907,088.6824 ZRX |
456.0000 KRW |
447.0000 KRW |
574.0000 KRW |
460.0000 KRW |
| 2020-07-03 |
450.2570 KRW |
4,298,562.2623 ZRX |
413.0000 KRW |
410.0000 KRW |
481.0000 KRW |
455.0000 KRW |
| 2020-07-02 |
415.5334 KRW |
1,069,822.4468 ZRX |
402.0000 KRW |
401.0000 KRW |
429.0000 KRW |
414.0000 KRW |
| 2020-07-01 |
399.8931 KRW |
361,373.6129 ZRX |
399.0000 KRW |
393.0000 KRW |
411.0000 KRW |
402.0000 KRW |
| 2020-06-30 |
404.1657 KRW |
375,302.8719 ZRX |
414.0000 KRW |
396.0000 KRW |
414.0000 KRW |
399.0000 KRW |
| 2020-06-29 |
401.1601 KRW |
569,231.8438 ZRX |
399.0000 KRW |
391.0000 KRW |
414.0000 KRW |
413.0000 KRW |
| 2020-06-28 |
394.6436 KRW |
760,434.4852 ZRX |
403.0000 KRW |
384.0000 KRW |
412.0000 KRW |
398.0000 KRW |
| 2020-06-27 |
424.2995 KRW |
2,152,403.9188 ZRX |
425.0000 KRW |
386.0000 KRW |
446.0000 KRW |
399.0000 KRW |
| 2020-06-26 |
423.3541 KRW |
2,673,885.8751 ZRX |
406.0000 KRW |
401.0000 KRW |
443.0000 KRW |
425.0000 KRW |
| 2020-06-25 |
404.9776 KRW |
668,741.7489 ZRX |
417.0000 KRW |
395.0000 KRW |
420.0000 KRW |
405.0000 KRW |
| 2020-06-24 |
422.3588 KRW |
952,352.1107 ZRX |
436.0000 KRW |
400.0000 KRW |
447.0000 KRW |
417.0000 KRW |
| 2020-06-23 |
426.7916 KRW |
427,516.0980 ZRX |
427.0000 KRW |
418.0000 KRW |
439.0000 KRW |
434.0000 KRW |
| 2020-06-22 |
425.5535 KRW |
651,133.3067 ZRX |
420.0000 KRW |
417.0000 KRW |
439.0000 KRW |
425.0000 KRW |
| 2020-06-21 |
422.0932 KRW |
800,696.8252 ZRX |
423.0000 KRW |
414.0000 KRW |
433.0000 KRW |
420.0000 KRW |
| 2020-06-20 |
421.7953 KRW |
1,309,455.9590 ZRX |
402.0000 KRW |
401.0000 KRW |
438.0000 KRW |
421.0000 KRW |