Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-03 |
226.7157 KRW |
9,156,820.3484 ZRX |
225.0000 KRW |
221.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2023-09-02 |
220.8473 KRW |
3,417,613.1869 ZRX |
223.0000 KRW |
219.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2023-09-01 |
223.8576 KRW |
2,528,204.6738 ZRX |
226.0000 KRW |
221.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2023-08-31 |
230.5262 KRW |
4,196,249.4713 ZRX |
237.0000 KRW |
224.0000 KRW |
238.0000 KRW |
227.0000 KRW |
| 2023-08-30 |
237.9370 KRW |
3,426,566.0478 ZRX |
242.0000 KRW |
234.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2023-08-29 |
233.3585 KRW |
7,118,585.4492 ZRX |
231.0000 KRW |
225.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2023-08-28 |
231.3762 KRW |
7,136,583.5173 ZRX |
234.0000 KRW |
225.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2023-08-27 |
232.3923 KRW |
1,638,012.3132 ZRX |
233.0000 KRW |
230.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2023-08-26 |
234.7345 KRW |
2,235,784.5805 ZRX |
235.0000 KRW |
232.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-08-25 |
233.2899 KRW |
2,973,705.3437 ZRX |
236.0000 KRW |
230.0000 KRW |
236.0000 KRW |
235.0000 KRW |
| 2023-08-24 |
237.6204 KRW |
2,432,976.5375 ZRX |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2023-08-23 |
238.1171 KRW |
3,646,257.0903 ZRX |
237.0000 KRW |
233.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2023-08-22 |
235.2977 KRW |
3,947,961.6048 ZRX |
239.0000 KRW |
229.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-08-21 |
241.3509 KRW |
4,983,670.0705 ZRX |
246.0000 KRW |
235.0000 KRW |
247.0000 KRW |
239.0000 KRW |
| 2023-08-20 |
246.0147 KRW |
4,308,517.3885 ZRX |
246.0000 KRW |
242.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2023-08-19 |
243.2278 KRW |
5,133,889.5725 ZRX |
239.0000 KRW |
238.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2023-08-18 |
235.2417 KRW |
9,277,222.7696 ZRX |
237.0000 KRW |
230.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2023-08-17 |
247.2811 KRW |
14,141,756.7109 ZRX |
260.0000 KRW |
213.0000 KRW |
265.0000 KRW |
237.0000 KRW |
| 2023-08-16 |
272.2991 KRW |
18,081,257.3350 ZRX |
284.0000 KRW |
258.0000 KRW |
285.0000 KRW |
260.0000 KRW |
| 2023-08-15 |
292.4419 KRW |
10,649,090.8114 ZRX |
301.0000 KRW |
280.0000 KRW |
301.0000 KRW |
285.0000 KRW |
| 2023-08-14 |
298.5147 KRW |
14,697,679.6829 ZRX |
294.0000 KRW |
290.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2023-08-13 |
291.3838 KRW |
6,355,985.2636 ZRX |
291.0000 KRW |
287.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2023-08-12 |
286.3261 KRW |
4,972,287.6640 ZRX |
285.0000 KRW |
282.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2023-08-11 |
283.4481 KRW |
6,119,462.9123 ZRX |
283.0000 KRW |
280.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2023-08-10 |
282.1128 KRW |
5,682,735.4363 ZRX |
286.0000 KRW |
279.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2023-08-09 |
285.6878 KRW |
6,134,348.8003 ZRX |
286.0000 KRW |
282.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2023-08-08 |
283.7852 KRW |
10,597,232.9966 ZRX |
287.0000 KRW |
278.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2023-08-07 |
300.9941 KRW |
76,011,597.0140 ZRX |
292.0000 KRW |
279.0000 KRW |
317.0000 KRW |
285.0000 KRW |
| 2023-08-06 |
292.8776 KRW |
17,398,105.5698 ZRX |
283.0000 KRW |
283.0000 KRW |
297.0000 KRW |
291.0000 KRW |
| 2023-08-05 |
282.2143 KRW |
4,479,236.0682 ZRX |
286.0000 KRW |
279.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2023-08-04 |
288.7884 KRW |
5,838,789.2284 ZRX |
291.0000 KRW |
282.0000 KRW |
294.0000 KRW |
286.0000 KRW |
| 2023-08-03 |
289.2378 KRW |
7,357,225.8037 ZRX |
291.0000 KRW |
285.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2023-08-02 |
290.1311 KRW |
20,453,577.0428 ZRX |
287.0000 KRW |
284.0000 KRW |
297.0000 KRW |
291.0000 KRW |
| 2023-08-01 |
275.5370 KRW |
7,566,275.0472 ZRX |
280.0000 KRW |
269.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2023-07-31 |
281.3037 KRW |
6,384,647.1123 ZRX |
279.0000 KRW |
277.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2023-07-30 |
284.4852 KRW |
14,572,675.8366 ZRX |
285.0000 KRW |
273.0000 KRW |
290.0000 KRW |
278.0000 KRW |
| 2023-07-29 |
281.9540 KRW |
8,824,453.6128 ZRX |
278.0000 KRW |
276.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2023-07-28 |
273.5147 KRW |
5,385,627.2714 ZRX |
270.0000 KRW |
268.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2023-07-27 |
271.4101 KRW |
4,078,368.0514 ZRX |
269.0000 KRW |
267.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2023-07-26 |
266.4563 KRW |
5,933,861.1690 ZRX |
269.0000 KRW |
263.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2023-07-25 |
266.1785 KRW |
5,962,982.1656 ZRX |
268.0000 KRW |
262.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2023-07-24 |
270.4152 KRW |
12,488,323.7651 ZRX |
280.0000 KRW |
262.0000 KRW |
281.0000 KRW |
269.0000 KRW |
| 2023-07-23 |
274.9809 KRW |
16,008,325.6153 ZRX |
272.0000 KRW |
269.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2023-07-22 |
271.5890 KRW |
8,805,193.1365 ZRX |
273.0000 KRW |
269.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2023-07-21 |
269.3274 KRW |
11,566,251.5150 ZRX |
268.0000 KRW |
264.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2023-07-20 |
270.5517 KRW |
14,615,093.8912 ZRX |
270.0000 KRW |
264.0000 KRW |
275.0000 KRW |
267.0000 KRW |
| 2023-07-19 |
273.1663 KRW |
14,459,259.4348 ZRX |
272.0000 KRW |
267.0000 KRW |
280.0000 KRW |
270.0000 KRW |
| 2023-07-18 |
277.9561 KRW |
48,014,540.1265 ZRX |
286.0000 KRW |
265.0000 KRW |
288.0000 KRW |
271.0000 KRW |
| 2023-07-17 |
310.9783 KRW |
380,455,408.9373 ZRX |
274.0000 KRW |
274.0000 KRW |
339.0000 KRW |
287.0000 KRW |
| 2023-07-16 |
280.3373 KRW |
9,732,982.1476 ZRX |
287.0000 KRW |
272.0000 KRW |
287.0000 KRW |
274.0000 KRW |