Identifier on UpBit: KRW-ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-11-29 |
528.4358 KRW |
15,462,410.0311 ZRX |
530.0000 KRW |
517.0000 KRW |
543.0000 KRW |
534.0000 KRW |
2023-11-28 |
514.5168 KRW |
13,124,375.6440 ZRX |
529.0000 KRW |
498.0000 KRW |
530.0000 KRW |
528.0000 KRW |
2023-11-27 |
523.0838 KRW |
21,183,212.5918 ZRX |
537.0000 KRW |
509.0000 KRW |
541.0000 KRW |
528.0000 KRW |
2023-11-26 |
552.6642 KRW |
31,316,353.8143 ZRX |
575.0000 KRW |
529.0000 KRW |
579.0000 KRW |
542.0000 KRW |
2023-11-25 |
576.5822 KRW |
26,465,692.6128 ZRX |
587.0000 KRW |
560.0000 KRW |
598.0000 KRW |
572.0000 KRW |
2023-11-24 |
569.8819 KRW |
57,943,675.8681 ZRX |
571.0000 KRW |
551.0000 KRW |
589.0000 KRW |
579.0000 KRW |
2023-11-23 |
585.7698 KRW |
195,178,939.9058 ZRX |
542.0000 KRW |
541.0000 KRW |
628.0000 KRW |
570.0000 KRW |
2023-11-22 |
523.5420 KRW |
41,573,252.8103 ZRX |
502.0000 KRW |
493.0000 KRW |
549.0000 KRW |
540.0000 KRW |
2023-11-21 |
529.3452 KRW |
42,228,578.1929 ZRX |
532.0000 KRW |
507.0000 KRW |
553.0000 KRW |
516.0000 KRW |
2023-11-20 |
528.7468 KRW |
29,064,381.5781 ZRX |
534.0000 KRW |
517.0000 KRW |
540.0000 KRW |
528.0000 KRW |
2023-11-19 |
553.1396 KRW |
90,499,427.0515 ZRX |
537.0000 KRW |
516.0000 KRW |
594.0000 KRW |
529.0000 KRW |
2023-11-18 |
533.1288 KRW |
37,759,495.0770 ZRX |
579.0000 KRW |
503.0000 KRW |
579.0000 KRW |
538.0000 KRW |
2023-11-17 |
603.7920 KRW |
77,862,514.7369 ZRX |
632.0000 KRW |
550.0000 KRW |
649.0000 KRW |
578.0000 KRW |
2023-11-16 |
736.4889 KRW |
283,114,483.3645 ZRX |
702.0000 KRW |
618.0000 KRW |
842.0000 KRW |
634.0000 KRW |
2023-11-15 |
696.9170 KRW |
87,579,917.6597 ZRX |
706.0000 KRW |
660.0000 KRW |
733.0000 KRW |
698.0000 KRW |
2023-11-14 |
694.9240 KRW |
167,820,129.8663 ZRX |
696.0000 KRW |
651.0000 KRW |
760.0000 KRW |
705.0000 KRW |
2023-11-13 |
755.8218 KRW |
432,380,014.3898 ZRX |
661.0000 KRW |
633.0000 KRW |
830.0000 KRW |
696.0000 KRW |
2023-11-12 |
681.1149 KRW |
697,066,154.2316 ZRX |
618.0000 KRW |
576.0000 KRW |
764.0000 KRW |
660.0000 KRW |
2023-11-11 |
511.7293 KRW |
756,572,948.3673 ZRX |
386.0000 KRW |
384.0000 KRW |
619.0000 KRW |
600.0000 KRW |
2023-11-10 |
379.5178 KRW |
30,501,140.0655 ZRX |
381.0000 KRW |
366.0000 KRW |
392.0000 KRW |
386.0000 KRW |
2023-11-09 |
379.9688 KRW |
45,553,228.7364 ZRX |
389.0000 KRW |
352.0000 KRW |
395.0000 KRW |
369.0000 KRW |
2023-11-08 |
380.4298 KRW |
35,874,732.9983 ZRX |
374.0000 KRW |
365.0000 KRW |
392.0000 KRW |
389.0000 KRW |
2023-11-07 |
359.4216 KRW |
20,983,064.1997 ZRX |
364.0000 KRW |
350.0000 KRW |
369.0000 KRW |
368.0000 KRW |
2023-11-06 |
351.9095 KRW |
16,429,764.6936 ZRX |
359.0000 KRW |
342.0000 KRW |
365.0000 KRW |
363.0000 KRW |
2023-11-05 |
365.1993 KRW |
24,418,834.0494 ZRX |
371.0000 KRW |
352.0000 KRW |
375.0000 KRW |
359.0000 KRW |
2023-11-04 |
362.0772 KRW |
24,522,221.2345 ZRX |
362.0000 KRW |
352.0000 KRW |
373.0000 KRW |
371.0000 KRW |
2023-11-03 |
343.6656 KRW |
19,816,369.6161 ZRX |
354.0000 KRW |
336.0000 KRW |
354.0000 KRW |
353.0000 KRW |
2023-11-02 |
359.3664 KRW |
35,871,361.6903 ZRX |
372.0000 KRW |
342.0000 KRW |
373.0000 KRW |
351.0000 KRW |
2023-11-01 |
373.3402 KRW |
68,219,844.0506 ZRX |
381.0000 KRW |
355.0000 KRW |
392.0000 KRW |
370.0000 KRW |
2023-10-31 |
405.6849 KRW |
453,476,975.8245 ZRX |
361.0000 KRW |
361.0000 KRW |
437.0000 KRW |
380.0000 KRW |