Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-31 |
253.4262 KRW |
2,188,764.0337 ZRX |
230.0000 KRW |
219.0000 KRW |
273.0000 KRW |
241.0000 KRW |
| 2019-12-30 |
242.5876 KRW |
1,786,639.9524 ZRX |
227.0000 KRW |
220.0000 KRW |
265.0000 KRW |
230.0000 KRW |
| 2019-12-29 |
223.8850 KRW |
258,306.9944 ZRX |
219.0000 KRW |
216.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2019-12-28 |
215.4600 KRW |
51,828.0645 ZRX |
220.0000 KRW |
213.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2019-12-27 |
212.5175 KRW |
126,584.9835 ZRX |
224.0000 KRW |
210.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2019-12-26 |
217.6078 KRW |
55,490.9504 ZRX |
224.0000 KRW |
210.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2019-12-25 |
224.7955 KRW |
38,478.0923 ZRX |
227.0000 KRW |
221.0000 KRW |
232.0000 KRW |
222.0000 KRW |
| 2019-12-24 |
221.9094 KRW |
61,873.6461 ZRX |
227.0000 KRW |
219.0000 KRW |
232.0000 KRW |
226.0000 KRW |
| 2019-12-23 |
232.0772 KRW |
80,661.6094 ZRX |
236.0000 KRW |
225.0000 KRW |
240.0000 KRW |
227.0000 KRW |
| 2019-12-22 |
228.8883 KRW |
230,978.7936 ZRX |
237.0000 KRW |
221.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2019-12-21 |
232.8931 KRW |
34,008.9108 ZRX |
236.0000 KRW |
222.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2019-12-20 |
232.7360 KRW |
47,141.2576 ZRX |
231.0000 KRW |
227.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2019-12-19 |
227.9288 KRW |
158,615.9802 ZRX |
237.0000 KRW |
222.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2019-12-18 |
232.0862 KRW |
294,422.2563 ZRX |
226.0000 KRW |
216.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2019-12-17 |
232.9778 KRW |
172,537.0900 ZRX |
250.0000 KRW |
221.0000 KRW |
251.0000 KRW |
227.0000 KRW |
| 2019-12-16 |
261.0964 KRW |
315,393.8185 ZRX |
279.0000 KRW |
246.0000 KRW |
279.0000 KRW |
249.0000 KRW |
| 2019-12-15 |
302.7860 KRW |
2,428,904.6648 ZRX |
269.0000 KRW |
267.0000 KRW |
335.0000 KRW |
278.0000 KRW |
| 2019-12-14 |
273.2485 KRW |
130,394.0005 ZRX |
284.0000 KRW |
268.0000 KRW |
288.0000 KRW |
269.0000 KRW |
| 2019-12-13 |
269.4716 KRW |
165,531.8199 ZRX |
255.0000 KRW |
255.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2019-12-12 |
256.1936 KRW |
137,519.6407 ZRX |
263.0000 KRW |
253.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2019-12-11 |
263.2267 KRW |
99,333.1263 ZRX |
268.0000 KRW |
257.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2019-12-10 |
265.0011 KRW |
298,711.3847 ZRX |
272.0000 KRW |
260.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2019-12-09 |
282.5571 KRW |
448,752.1825 ZRX |
284.0000 KRW |
272.0000 KRW |
305.0000 KRW |
275.0000 KRW |
| 2019-12-08 |
277.1978 KRW |
379,332.6108 ZRX |
292.0000 KRW |
271.0000 KRW |
292.0000 KRW |
286.0000 KRW |
| 2019-12-07 |
288.6811 KRW |
27,346.3414 ZRX |
292.0000 KRW |
284.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2019-12-06 |
284.4033 KRW |
59,263.3547 ZRX |
287.0000 KRW |
280.0000 KRW |
297.0000 KRW |
292.0000 KRW |
| 2019-12-05 |
295.9892 KRW |
352,851.5981 ZRX |
323.0000 KRW |
277.0000 KRW |
345.0000 KRW |
287.0000 KRW |
| 2019-12-04 |
328.9848 KRW |
125,380.8342 ZRX |
343.0000 KRW |
317.0000 KRW |
343.0000 KRW |
326.0000 KRW |
| 2019-12-03 |
331.8440 KRW |
368,861.4786 ZRX |
341.0000 KRW |
317.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2019-12-02 |
337.6190 KRW |
121,411.9412 ZRX |
352.0000 KRW |
326.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2019-12-01 |
348.3992 KRW |
574,487.4841 ZRX |
325.0000 KRW |
321.0000 KRW |
378.0000 KRW |
355.0000 KRW |
| 2019-11-30 |
334.6145 KRW |
349,023.3479 ZRX |
360.0000 KRW |
322.0000 KRW |
360.0000 KRW |
324.0000 KRW |
| 2019-11-29 |
381.6056 KRW |
439,750.9236 ZRX |
419.0000 KRW |
345.0000 KRW |
419.0000 KRW |
360.0000 KRW |
| 2019-11-28 |
411.4688 KRW |
1,031,681.1382 ZRX |
386.0000 KRW |
349.0000 KRW |
448.0000 KRW |
417.0000 KRW |
| 2019-11-27 |
325.6900 KRW |
1,057,334.6492 ZRX |
291.0000 KRW |
275.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2019-11-26 |
287.6538 KRW |
258,823.3836 ZRX |
279.0000 KRW |
276.0000 KRW |
296.0000 KRW |
288.0000 KRW |
| 2019-11-25 |
272.7669 KRW |
419,822.5111 ZRX |
279.0000 KRW |
254.0000 KRW |
294.0000 KRW |
278.0000 KRW |
| 2019-11-24 |
294.2354 KRW |
521,078.2024 ZRX |
293.0000 KRW |
280.0000 KRW |
309.0000 KRW |
281.0000 KRW |
| 2019-11-23 |
287.6837 KRW |
150,259.5972 ZRX |
288.0000 KRW |
276.0000 KRW |
300.0000 KRW |
290.0000 KRW |
| 2019-11-22 |
284.9317 KRW |
489,522.6516 ZRX |
311.0000 KRW |
263.0000 KRW |
313.0000 KRW |
286.0000 KRW |
| 2019-11-21 |
306.0008 KRW |
247,621.9095 ZRX |
307.0000 KRW |
292.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2019-11-20 |
310.5117 KRW |
329,638.0466 ZRX |
303.0000 KRW |
299.0000 KRW |
319.0000 KRW |
304.0000 KRW |
| 2019-11-19 |
291.8175 KRW |
365,124.3866 ZRX |
306.0000 KRW |
284.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2019-11-18 |
313.3526 KRW |
256,339.7907 ZRX |
322.0000 KRW |
303.0000 KRW |
324.0000 KRW |
306.0000 KRW |
| 2019-11-17 |
327.8130 KRW |
79,009.0325 ZRX |
331.0000 KRW |
322.0000 KRW |
332.0000 KRW |
323.0000 KRW |
| 2019-11-16 |
323.0179 KRW |
170,143.8235 ZRX |
325.0000 KRW |
319.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2019-11-15 |
328.6713 KRW |
204,295.0853 ZRX |
336.0000 KRW |
323.0000 KRW |
338.0000 KRW |
324.0000 KRW |
| 2019-11-14 |
337.3701 KRW |
380,745.2107 ZRX |
351.0000 KRW |
327.0000 KRW |
353.0000 KRW |
339.0000 KRW |
| 2019-11-13 |
348.7385 KRW |
101,299.2619 ZRX |
351.0000 KRW |
345.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-11-12 |
349.2211 KRW |
186,032.1903 ZRX |
353.0000 KRW |
345.0000 KRW |
359.0000 KRW |
352.0000 KRW |