Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
431.0441 KRW |
1,649,765.3210 ZRX |
431.0000 KRW |
416.0000 KRW |
455.0000 KRW |
421.0000 KRW |
| 2020-05-12 |
431.6329 KRW |
4,068,061.3596 ZRX |
421.0000 KRW |
400.0000 KRW |
467.0000 KRW |
433.0000 KRW |
| 2020-05-11 |
461.9648 KRW |
4,396,216.0472 ZRX |
487.0000 KRW |
415.0000 KRW |
496.0000 KRW |
420.0000 KRW |
| 2020-05-10 |
516.4873 KRW |
31,760,369.5747 ZRX |
513.0000 KRW |
429.0000 KRW |
589.0000 KRW |
477.0000 KRW |
| 2020-05-09 |
531.6206 KRW |
25,501,299.7520 ZRX |
476.0000 KRW |
448.0000 KRW |
591.0000 KRW |
515.0000 KRW |
| 2020-05-08 |
472.2234 KRW |
29,910,055.7438 ZRX |
362.0000 KRW |
361.0000 KRW |
604.0000 KRW |
476.0000 KRW |
| 2020-05-07 |
341.4828 KRW |
7,231,575.8792 ZRX |
258.0000 KRW |
254.0000 KRW |
416.0000 KRW |
377.0000 KRW |
| 2020-05-06 |
258.6651 KRW |
258,588.1246 ZRX |
252.0000 KRW |
248.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2020-05-05 |
246.5563 KRW |
46,675.6539 ZRX |
250.0000 KRW |
245.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2020-05-04 |
244.6943 KRW |
207,654.8040 ZRX |
251.0000 KRW |
235.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2020-05-03 |
252.9567 KRW |
271,419.2928 ZRX |
259.0000 KRW |
247.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2020-05-02 |
260.0016 KRW |
219,688.9766 ZRX |
261.0000 KRW |
254.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2020-05-01 |
250.0962 KRW |
934,309.4794 ZRX |
241.0000 KRW |
241.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2020-04-30 |
253.3677 KRW |
453,445.9058 ZRX |
256.0000 KRW |
235.0000 KRW |
266.0000 KRW |
242.0000 KRW |
| 2020-04-29 |
249.9872 KRW |
330,287.1626 ZRX |
249.0000 KRW |
245.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2020-04-28 |
246.5603 KRW |
165,275.1494 ZRX |
252.0000 KRW |
242.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2020-04-27 |
251.7524 KRW |
1,106,182.0588 ZRX |
243.0000 KRW |
241.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2020-04-26 |
231.7518 KRW |
396,399.5896 ZRX |
224.0000 KRW |
223.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2020-04-25 |
225.9121 KRW |
244,412.7319 ZRX |
226.0000 KRW |
221.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2020-04-24 |
219.2572 KRW |
370,820.1423 ZRX |
214.0000 KRW |
212.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2020-04-23 |
209.7533 KRW |
175,217.8559 ZRX |
208.0000 KRW |
206.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2020-04-22 |
208.6912 KRW |
202,410.2531 ZRX |
208.0000 KRW |
206.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2020-04-21 |
206.4466 KRW |
675,833.1727 ZRX |
206.0000 KRW |
201.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2020-04-20 |
207.1377 KRW |
283,034.1320 ZRX |
208.0000 KRW |
201.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2020-04-19 |
210.8158 KRW |
160,000.5981 ZRX |
216.0000 KRW |
208.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2020-04-18 |
212.0533 KRW |
123,717.7602 ZRX |
209.0000 KRW |
209.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2020-04-17 |
207.9744 KRW |
107,190.4761 ZRX |
209.0000 KRW |
205.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2020-04-16 |
204.3595 KRW |
457,675.5442 ZRX |
200.0000 KRW |
192.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2020-04-15 |
206.0488 KRW |
295,985.0330 ZRX |
208.0000 KRW |
199.0000 KRW |
211.0000 KRW |
201.0000 KRW |
| 2020-04-14 |
209.2661 KRW |
210,757.1753 ZRX |
203.0000 KRW |
202.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2020-04-13 |
201.8363 KRW |
518,798.4711 ZRX |
206.0000 KRW |
198.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2020-04-12 |
208.8149 KRW |
322,543.2653 ZRX |
211.0000 KRW |
204.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2020-04-11 |
208.0821 KRW |
302,809.6854 ZRX |
208.0000 KRW |
204.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2020-04-10 |
210.7425 KRW |
1,653,019.2935 ZRX |
230.0000 KRW |
197.0000 KRW |
232.0000 KRW |
207.0000 KRW |
| 2020-04-09 |
214.2909 KRW |
415,636.5504 ZRX |
213.0000 KRW |
207.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2020-04-08 |
207.0167 KRW |
238,509.0677 ZRX |
204.0000 KRW |
201.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2020-04-07 |
205.0272 KRW |
1,765,701.4770 ZRX |
203.0000 KRW |
195.0000 KRW |
218.0000 KRW |
205.0000 KRW |
| 2020-04-06 |
193.1848 KRW |
723,077.2496 ZRX |
187.0000 KRW |
185.0000 KRW |
201.0000 KRW |
200.0000 KRW |
| 2020-04-05 |
186.6415 KRW |
255,263.9297 ZRX |
189.0000 KRW |
184.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2020-04-04 |
187.1975 KRW |
287,374.7402 ZRX |
188.0000 KRW |
184.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2020-04-03 |
187.2563 KRW |
622,435.9526 ZRX |
187.0000 KRW |
184.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2020-04-02 |
185.0650 KRW |
508,593.1954 ZRX |
185.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2020-04-01 |
182.5888 KRW |
522,295.9420 ZRX |
187.0000 KRW |
179.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2020-03-31 |
184.4429 KRW |
464,736.7419 ZRX |
184.0000 KRW |
181.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2020-03-30 |
183.6468 KRW |
421,365.0934 ZRX |
178.0000 KRW |
178.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2020-03-29 |
180.5031 KRW |
242,469.4121 ZRX |
184.0000 KRW |
176.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2020-03-28 |
180.5154 KRW |
627,411.5577 ZRX |
184.0000 KRW |
175.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2020-03-27 |
192.4871 KRW |
1,038,123.3558 ZRX |
196.0000 KRW |
187.0000 KRW |
198.0000 KRW |
187.0000 KRW |
| 2020-03-26 |
190.5583 KRW |
688,674.4499 ZRX |
196.0000 KRW |
186.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2020-03-25 |
187.3149 KRW |
955,020.9786 ZRX |
189.0000 KRW |
183.0000 KRW |
195.0000 KRW |
195.0000 KRW |