Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
327.0936 KRW |
1,683,316.0134 ZRX |
326.7000 KRW |
318.4000 KRW |
340.7000 KRW |
335.0000 KRW |
| 2025-05-30 |
339.1124 KRW |
4,128,135.9510 ZRX |
351.4000 KRW |
329.2000 KRW |
352.5000 KRW |
329.2000 KRW |
| 2025-05-29 |
360.1027 KRW |
1,694,313.3607 ZRX |
361.0000 KRW |
348.4000 KRW |
370.4000 KRW |
353.9000 KRW |
| 2025-05-28 |
359.5358 KRW |
2,224,994.7992 ZRX |
366.3000 KRW |
352.0000 KRW |
367.9000 KRW |
352.5000 KRW |
| 2025-05-27 |
365.2812 KRW |
1,932,728.2989 ZRX |
362.3000 KRW |
353.5000 KRW |
373.0000 KRW |
366.3000 KRW |
| 2025-05-26 |
365.6724 KRW |
2,747,161.1078 ZRX |
362.6000 KRW |
359.6000 KRW |
371.8000 KRW |
361.3000 KRW |
| 2025-05-25 |
356.4775 KRW |
2,567,123.2558 ZRX |
364.4000 KRW |
349.8000 KRW |
366.2000 KRW |
361.5000 KRW |
| 2025-05-24 |
366.8062 KRW |
5,412,367.5002 ZRX |
368.5000 KRW |
362.3000 KRW |
375.0000 KRW |
363.8000 KRW |
| 2025-05-23 |
392.0958 KRW |
3,812,365.4021 ZRX |
404.0000 KRW |
376.5000 KRW |
410.0000 KRW |
379.2000 KRW |
| 2025-05-22 |
399.4945 KRW |
1,832,479.2013 ZRX |
389.4000 KRW |
389.2000 KRW |
406.4000 KRW |
401.5000 KRW |
| 2025-05-21 |
385.5014 KRW |
2,054,762.3153 ZRX |
385.5000 KRW |
379.2000 KRW |
394.8000 KRW |
383.0000 KRW |
| 2025-05-20 |
383.1805 KRW |
1,737,027.2571 ZRX |
380.5000 KRW |
377.2000 KRW |
389.4000 KRW |
385.8000 KRW |
| 2025-05-19 |
380.4419 KRW |
1,897,438.5324 ZRX |
398.2000 KRW |
366.7000 KRW |
399.9000 KRW |
380.7000 KRW |
| 2025-05-18 |
388.0973 KRW |
1,601,629.0221 ZRX |
377.0000 KRW |
375.0000 KRW |
400.0000 KRW |
377.9000 KRW |
| 2025-05-17 |
380.5374 KRW |
1,679,551.8713 ZRX |
388.6000 KRW |
374.0000 KRW |
389.3000 KRW |
375.5000 KRW |
| 2025-05-16 |
398.0148 KRW |
1,589,653.5890 ZRX |
398.0000 KRW |
389.2000 KRW |
404.7000 KRW |
392.0000 KRW |
| 2025-05-15 |
401.5306 KRW |
3,471,880.9562 ZRX |
415.2000 KRW |
386.1000 KRW |
420.2000 KRW |
397.7000 KRW |
| 2025-05-14 |
428.8057 KRW |
4,049,181.6574 ZRX |
429.4000 KRW |
410.8000 KRW |
439.5000 KRW |
417.1000 KRW |
| 2025-05-13 |
419.5817 KRW |
2,855,970.7676 ZRX |
427.1000 KRW |
403.3000 KRW |
432.3000 KRW |
431.4000 KRW |
| 2025-05-12 |
425.1463 KRW |
4,365,431.8106 ZRX |
420.6000 KRW |
401.0000 KRW |
438.4000 KRW |
423.3000 KRW |
| 2025-05-11 |
418.6838 KRW |
2,554,580.1293 ZRX |
430.4000 KRW |
406.4000 KRW |
432.6000 KRW |
419.3000 KRW |
| 2025-05-10 |
416.7377 KRW |
3,600,537.9952 ZRX |
409.3000 KRW |
408.4000 KRW |
426.0000 KRW |
425.7000 KRW |
| 2025-05-09 |
405.9096 KRW |
3,936,476.2760 ZRX |
393.0000 KRW |
391.5000 KRW |
419.3000 KRW |
411.9000 KRW |
| 2025-05-08 |
372.1488 KRW |
2,136,365.4585 ZRX |
357.0000 KRW |
356.4000 KRW |
386.9000 KRW |
386.5000 KRW |
| 2025-05-07 |
353.8138 KRW |
1,449,160.0045 ZRX |
349.9000 KRW |
347.9000 KRW |
358.9000 KRW |
357.2000 KRW |
| 2025-05-06 |
354.2502 KRW |
1,864,226.0602 ZRX |
363.7000 KRW |
345.5000 KRW |
368.0000 KRW |
350.9000 KRW |
| 2025-05-05 |
360.2281 KRW |
2,134,893.6589 ZRX |
361.6000 KRW |
351.2000 KRW |
370.4000 KRW |
364.8000 KRW |
| 2025-05-04 |
367.1411 KRW |
1,815,788.7687 ZRX |
373.1000 KRW |
359.0000 KRW |
374.6000 KRW |
360.8000 KRW |
| 2025-05-03 |
389.4446 KRW |
2,156,917.0482 ZRX |
397.6000 KRW |
378.7000 KRW |
398.5000 KRW |
379.4000 KRW |
| 2025-05-02 |
398.0331 KRW |
2,538,296.1957 ZRX |
400.1000 KRW |
392.3000 KRW |
405.5000 KRW |
397.3000 KRW |
| 2025-05-01 |
401.5708 KRW |
3,709,336.1801 ZRX |
402.2000 KRW |
395.7000 KRW |
407.4000 KRW |
398.0000 KRW |
| 2025-04-30 |
397.5602 KRW |
9,565,613.0093 ZRX |
396.0000 KRW |
380.5000 KRW |
409.4000 KRW |
401.1000 KRW |
| 2025-04-29 |
404.7926 KRW |
18,302,992.2576 ZRX |
394.9000 KRW |
389.3000 KRW |
428.3000 KRW |
395.3000 KRW |
| 2025-04-28 |
389.0521 KRW |
3,537,623.4362 ZRX |
387.3000 KRW |
374.9000 KRW |
398.8000 KRW |
394.1000 KRW |
| 2025-04-27 |
396.7772 KRW |
3,265,597.6258 ZRX |
408.0000 KRW |
385.0000 KRW |
412.6000 KRW |
387.3000 KRW |
| 2025-04-26 |
404.7610 KRW |
2,956,974.4731 ZRX |
399.4000 KRW |
398.0000 KRW |
411.0000 KRW |
406.2000 KRW |
| 2025-04-25 |
397.0813 KRW |
3,745,197.8840 ZRX |
394.3000 KRW |
386.2000 KRW |
404.0000 KRW |
395.1000 KRW |
| 2025-04-24 |
384.2330 KRW |
2,548,397.9998 ZRX |
390.7000 KRW |
375.0000 KRW |
392.3000 KRW |
384.8000 KRW |
| 2025-04-23 |
385.8603 KRW |
3,653,341.1306 ZRX |
384.6000 KRW |
378.5000 KRW |
392.5000 KRW |
388.5000 KRW |
| 2025-04-22 |
369.0260 KRW |
3,031,004.2129 ZRX |
367.0000 KRW |
358.4000 KRW |
383.0000 KRW |
380.8000 KRW |
| 2025-04-21 |
372.7077 KRW |
2,538,036.8500 ZRX |
369.5000 KRW |
364.9000 KRW |
378.0000 KRW |
365.7000 KRW |
| 2025-04-20 |
369.0431 KRW |
3,305,197.7992 ZRX |
376.6000 KRW |
362.4000 KRW |
376.6000 KRW |
370.1000 KRW |
| 2025-04-19 |
373.7905 KRW |
4,396,233.3166 ZRX |
367.1000 KRW |
367.1000 KRW |
381.0000 KRW |
376.8000 KRW |
| 2025-04-18 |
379.3143 KRW |
15,314,100.0938 ZRX |
364.4000 KRW |
356.0000 KRW |
397.0000 KRW |
368.3000 KRW |
| 2025-04-17 |
353.5469 KRW |
6,222,044.0092 ZRX |
347.3000 KRW |
344.0000 KRW |
365.9000 KRW |
362.0000 KRW |
| 2025-04-16 |
342.3516 KRW |
4,363,869.0552 ZRX |
343.3000 KRW |
335.0000 KRW |
350.9000 KRW |
339.8000 KRW |
| 2025-04-15 |
343.5047 KRW |
2,775,287.6517 ZRX |
339.8000 KRW |
337.1000 KRW |
348.9000 KRW |
342.2000 KRW |
| 2025-04-14 |
340.4366 KRW |
2,630,168.3054 ZRX |
338.4000 KRW |
333.2000 KRW |
349.0000 KRW |
340.2000 KRW |
| 2025-04-13 |
354.4903 KRW |
7,676,783.2473 ZRX |
358.5000 KRW |
338.0000 KRW |
365.0000 KRW |
338.9000 KRW |
| 2025-04-12 |
368.4053 KRW |
57,011,102.1905 ZRX |
343.5000 KRW |
342.8000 KRW |
390.3000 KRW |
357.6000 KRW |