Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-30 |
363.4197 KRW |
77,249,499.7766 ZRX |
354.0000 KRW |
349.0000 KRW |
382.0000 KRW |
363.0000 KRW |
| 2023-10-29 |
348.7810 KRW |
86,790,338.8505 ZRX |
323.0000 KRW |
321.0000 KRW |
367.0000 KRW |
352.0000 KRW |
| 2023-10-28 |
323.8071 KRW |
10,914,847.9538 ZRX |
316.0000 KRW |
316.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2023-10-27 |
316.0755 KRW |
12,522,324.4882 ZRX |
320.0000 KRW |
307.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2023-10-26 |
322.8157 KRW |
32,464,084.5567 ZRX |
338.0000 KRW |
307.0000 KRW |
338.0000 KRW |
321.0000 KRW |
| 2023-10-25 |
332.4036 KRW |
70,075,551.4483 ZRX |
319.0000 KRW |
316.0000 KRW |
346.0000 KRW |
332.0000 KRW |
| 2023-10-24 |
316.0661 KRW |
62,103,297.9169 ZRX |
307.0000 KRW |
301.0000 KRW |
327.0000 KRW |
317.0000 KRW |
| 2023-10-23 |
296.2237 KRW |
24,136,822.8083 ZRX |
299.0000 KRW |
288.0000 KRW |
308.0000 KRW |
305.0000 KRW |
| 2023-10-22 |
297.4920 KRW |
25,055,145.4907 ZRX |
305.0000 KRW |
291.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2023-10-21 |
306.2491 KRW |
70,553,576.6722 ZRX |
292.0000 KRW |
288.0000 KRW |
319.0000 KRW |
305.0000 KRW |
| 2023-10-20 |
284.1398 KRW |
24,780,549.1729 ZRX |
281.0000 KRW |
275.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2023-10-19 |
290.6882 KRW |
34,584,732.9059 ZRX |
310.0000 KRW |
278.0000 KRW |
311.0000 KRW |
280.0000 KRW |
| 2023-10-18 |
336.1009 KRW |
102,213,285.1892 ZRX |
345.0000 KRW |
304.0000 KRW |
362.0000 KRW |
312.0000 KRW |
| 2023-10-17 |
349.0875 KRW |
267,441,124.0976 ZRX |
325.0000 KRW |
319.0000 KRW |
370.0000 KRW |
346.0000 KRW |
| 2023-10-16 |
323.9144 KRW |
272,569,126.3267 ZRX |
297.0000 KRW |
291.0000 KRW |
355.0000 KRW |
323.0000 KRW |
| 2023-10-15 |
313.9190 KRW |
256,262,600.3058 ZRX |
291.0000 KRW |
287.0000 KRW |
346.0000 KRW |
297.0000 KRW |
| 2023-10-14 |
287.6404 KRW |
127,318,449.2096 ZRX |
276.0000 KRW |
272.0000 KRW |
303.0000 KRW |
290.0000 KRW |
| 2023-10-13 |
276.8636 KRW |
130,909,731.9256 ZRX |
258.0000 KRW |
256.0000 KRW |
290.0000 KRW |
276.0000 KRW |
| 2023-10-12 |
259.0046 KRW |
24,114,391.1629 ZRX |
264.0000 KRW |
253.0000 KRW |
266.0000 KRW |
259.0000 KRW |