Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
376.5543 KRW |
218,851.5304 ZRX |
383.0000 KRW |
371.0000 KRW |
383.0000 KRW |
377.0000 KRW |
| 2019-04-18 |
382.6256 KRW |
314,745.0562 ZRX |
384.0000 KRW |
378.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2019-04-17 |
373.2882 KRW |
330,993.8369 ZRX |
375.0000 KRW |
368.0000 KRW |
383.0000 KRW |
383.0000 KRW |
| 2019-04-16 |
366.5950 KRW |
643,615.4436 ZRX |
360.0000 KRW |
357.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2019-04-15 |
373.3014 KRW |
784,361.6874 ZRX |
373.0000 KRW |
355.0000 KRW |
385.0000 KRW |
359.0000 KRW |
| 2019-04-14 |
366.7867 KRW |
1,204,389.4944 ZRX |
368.0000 KRW |
357.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2019-04-13 |
370.5306 KRW |
565,569.0802 ZRX |
374.0000 KRW |
363.0000 KRW |
377.0000 KRW |
367.0000 KRW |
| 2019-04-12 |
365.3741 KRW |
1,043,671.1289 ZRX |
368.0000 KRW |
348.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2019-04-11 |
384.0944 KRW |
3,070,459.6514 ZRX |
406.0000 KRW |
360.0000 KRW |
409.0000 KRW |
369.0000 KRW |
| 2019-04-10 |
408.1056 KRW |
989,759.9205 ZRX |
414.0000 KRW |
403.0000 KRW |
415.0000 KRW |
407.0000 KRW |
| 2019-04-09 |
409.9437 KRW |
3,847,856.2282 ZRX |
403.0000 KRW |
390.0000 KRW |
427.0000 KRW |
414.0000 KRW |
| 2019-04-08 |
403.2709 KRW |
1,433,610.5977 ZRX |
405.0000 KRW |
385.0000 KRW |
425.0000 KRW |
402.0000 KRW |
| 2019-04-07 |
409.4461 KRW |
955,873.7102 ZRX |
406.0000 KRW |
398.0000 KRW |
420.0000 KRW |
405.0000 KRW |
| 2019-04-06 |
407.3506 KRW |
885,648.7116 ZRX |
406.0000 KRW |
399.0000 KRW |
415.0000 KRW |
404.0000 KRW |
| 2019-04-05 |
395.3848 KRW |
852,086.1817 ZRX |
383.0000 KRW |
383.0000 KRW |
405.0000 KRW |
404.0000 KRW |
| 2019-04-04 |
391.9379 KRW |
2,173,646.1520 ZRX |
399.0000 KRW |
371.0000 KRW |
407.0000 KRW |
375.0000 KRW |
| 2019-04-03 |
411.5421 KRW |
2,887,889.5512 ZRX |
416.0000 KRW |
386.0000 KRW |
430.0000 KRW |
399.0000 KRW |
| 2019-04-02 |
388.3018 KRW |
4,236,278.9982 ZRX |
376.0000 KRW |
363.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2019-04-01 |
375.4484 KRW |
3,845,106.3012 ZRX |
367.0000 KRW |
356.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2019-03-31 |
361.3993 KRW |
4,191,186.9933 ZRX |
350.0000 KRW |
349.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2019-03-30 |
352.2534 KRW |
5,867,067.8526 ZRX |
346.0000 KRW |
339.0000 KRW |
366.0000 KRW |
350.0000 KRW |
| 2019-03-29 |
342.9887 KRW |
2,310,444.8308 ZRX |
344.0000 KRW |
338.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2019-03-28 |
335.7988 KRW |
2,634,781.6949 ZRX |
342.0000 KRW |
332.0000 KRW |
347.0000 KRW |
341.0000 KRW |
| 2019-03-27 |
336.6017 KRW |
6,585,286.7474 ZRX |
331.0000 KRW |
326.0000 KRW |
351.0000 KRW |
339.0000 KRW |
| 2019-03-26 |
327.5104 KRW |
9,412,467.0480 ZRX |
315.0000 KRW |
305.0000 KRW |
350.0000 KRW |
329.0000 KRW |
| 2019-03-25 |
330.3331 KRW |
10,937,334.4253 ZRX |
330.0000 KRW |
306.0000 KRW |
349.0000 KRW |
315.0000 KRW |
| 2019-03-24 |
321.7855 KRW |
17,435,045.4059 ZRX |
303.0000 KRW |
301.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2019-03-23 |
306.6801 KRW |
3,030,017.4557 ZRX |
307.0000 KRW |
301.0000 KRW |
314.0000 KRW |
304.0000 KRW |
| 2019-03-22 |
296.5714 KRW |
2,878,653.9024 ZRX |
292.0000 KRW |
288.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2019-03-21 |
296.9400 KRW |
5,512,619.0913 ZRX |
304.0000 KRW |
281.0000 KRW |
308.0000 KRW |
293.0000 KRW |
| 2019-03-20 |
304.0803 KRW |
8,210,818.4551 ZRX |
298.0000 KRW |
297.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2019-03-19 |
296.0520 KRW |
2,947,800.6837 ZRX |
291.0000 KRW |
290.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2019-03-18 |
291.4569 KRW |
1,778,645.3503 ZRX |
294.0000 KRW |
286.0000 KRW |
298.0000 KRW |
290.0000 KRW |
| 2019-03-17 |
292.9009 KRW |
1,340,910.9853 ZRX |
300.0000 KRW |
289.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2019-03-16 |
299.5621 KRW |
1,411,732.3486 ZRX |
303.0000 KRW |
295.0000 KRW |
306.0000 KRW |
298.0000 KRW |
| 2019-03-15 |
309.9040 KRW |
7,348,572.2341 ZRX |
297.0000 KRW |
294.0000 KRW |
321.0000 KRW |
302.0000 KRW |
| 2019-03-14 |
292.7670 KRW |
3,059,825.7805 ZRX |
302.0000 KRW |
285.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2019-03-13 |
304.9672 KRW |
9,655,149.6632 ZRX |
301.0000 KRW |
290.0000 KRW |
323.0000 KRW |
302.0000 KRW |
| 2019-03-12 |
293.7550 KRW |
6,248,672.3968 ZRX |
288.0000 KRW |
277.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2019-03-11 |
290.2182 KRW |
5,896,404.1275 ZRX |
299.0000 KRW |
276.0000 KRW |
312.0000 KRW |
288.0000 KRW |
| 2019-03-10 |
291.8472 KRW |
10,443,808.4254 ZRX |
276.0000 KRW |
273.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2019-03-09 |
273.6647 KRW |
3,724,375.1574 ZRX |
262.0000 KRW |
261.0000 KRW |
288.0000 KRW |
275.0000 KRW |
| 2019-03-08 |
262.6659 KRW |
2,824,565.6015 ZRX |
265.0000 KRW |
258.0000 KRW |
272.0000 KRW |
262.0000 KRW |
| 2019-03-07 |
265.9799 KRW |
1,644,226.6671 ZRX |
269.0000 KRW |
262.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2019-03-06 |
261.0538 KRW |
1,267,757.0689 ZRX |
261.0000 KRW |
256.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2019-03-05 |
255.3009 KRW |
1,908,371.8992 ZRX |
254.0000 KRW |
248.0000 KRW |
264.0000 KRW |
259.0000 KRW |
| 2019-03-04 |
254.1421 KRW |
3,567,464.5253 ZRX |
268.0000 KRW |
241.0000 KRW |
269.0000 KRW |
253.0000 KRW |
| 2019-03-03 |
269.1892 KRW |
2,370,165.4166 ZRX |
270.0000 KRW |
265.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2019-03-02 |
274.6767 KRW |
3,284,518.4809 ZRX |
278.0000 KRW |
267.0000 KRW |
283.0000 KRW |
270.0000 KRW |
| 2019-03-01 |
274.1814 KRW |
3,338,409.7432 ZRX |
279.0000 KRW |
271.0000 KRW |
280.0000 KRW |
276.0000 KRW |