Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
341.9143 KRW |
3,823,044.4891 ZRX |
339.8000 KRW |
336.1000 KRW |
346.6000 KRW |
342.7000 KRW |
| 2025-04-10 |
344.4601 KRW |
9,492,438.1077 ZRX |
338.1000 KRW |
326.7000 KRW |
365.0000 KRW |
339.8000 KRW |
| 2025-04-09 |
320.7187 KRW |
5,790,714.1570 ZRX |
309.3000 KRW |
298.2000 KRW |
342.0000 KRW |
338.4000 KRW |
| 2025-04-08 |
319.8942 KRW |
3,846,020.8072 ZRX |
318.6000 KRW |
306.7000 KRW |
329.6000 KRW |
308.7000 KRW |
| 2025-04-07 |
310.4906 KRW |
5,541,858.9646 ZRX |
317.9000 KRW |
289.1000 KRW |
331.5000 KRW |
314.7000 KRW |
| 2025-04-06 |
334.4554 KRW |
3,489,867.9912 ZRX |
344.8000 KRW |
315.0000 KRW |
349.2000 KRW |
317.8000 KRW |
| 2025-04-05 |
342.0635 KRW |
1,823,521.9504 ZRX |
343.3000 KRW |
337.6000 KRW |
346.0000 KRW |
341.9000 KRW |
| 2025-04-04 |
340.5811 KRW |
3,121,918.2461 ZRX |
342.6000 KRW |
333.0000 KRW |
346.3000 KRW |
343.5000 KRW |
| 2025-04-03 |
340.2104 KRW |
2,899,011.8992 ZRX |
341.8000 KRW |
330.0000 KRW |
353.2000 KRW |
337.9000 KRW |
| 2025-04-02 |
357.2259 KRW |
2,599,445.9531 ZRX |
367.5000 KRW |
339.7000 KRW |
372.4000 KRW |
341.2000 KRW |
| 2025-04-01 |
365.8441 KRW |
2,130,751.8570 ZRX |
361.4000 KRW |
357.7000 KRW |
372.4000 KRW |
365.8000 KRW |
| 2025-03-31 |
358.3813 KRW |
2,683,719.5263 ZRX |
365.5000 KRW |
348.8000 KRW |
370.6000 KRW |
362.6000 KRW |
| 2025-03-30 |
370.0691 KRW |
3,720,336.7802 ZRX |
363.0000 KRW |
359.3000 KRW |
380.0000 KRW |
368.3000 KRW |
| 2025-03-29 |
370.6067 KRW |
1,877,674.9725 ZRX |
382.9000 KRW |
358.4000 KRW |
383.7000 KRW |
362.5000 KRW |
| 2025-03-28 |
388.7936 KRW |
4,957,987.1498 ZRX |
407.4000 KRW |
355.0000 KRW |
410.7000 KRW |
385.0000 KRW |
| 2025-03-27 |
409.1542 KRW |
2,277,048.8492 ZRX |
408.7000 KRW |
403.0000 KRW |
416.9000 KRW |
407.0000 KRW |
| 2025-03-26 |
414.5144 KRW |
5,968,789.0931 ZRX |
417.6000 KRW |
406.5000 KRW |
427.1000 KRW |
413.4000 KRW |
| 2025-03-25 |
420.1438 KRW |
14,764,137.1203 ZRX |
428.5000 KRW |
412.7000 KRW |
431.0000 KRW |
415.1000 KRW |
| 2025-03-24 |
452.3477 KRW |
116,081,567.2345 ZRX |
384.3000 KRW |
379.8000 KRW |
493.2000 KRW |
427.5000 KRW |
| 2025-03-23 |
389.3185 KRW |
1,931,388.1983 ZRX |
391.1000 KRW |
380.0000 KRW |
393.2000 KRW |
384.2000 KRW |
| 2025-03-22 |
389.2640 KRW |
2,826,055.1129 ZRX |
379.9000 KRW |
378.8000 KRW |
395.0000 KRW |
389.3000 KRW |
| 2025-03-21 |
385.3419 KRW |
2,411,712.0892 ZRX |
394.3000 KRW |
376.9000 KRW |
396.0000 KRW |
382.3000 KRW |
| 2025-03-20 |
393.9182 KRW |
6,083,603.4879 ZRX |
392.1000 KRW |
386.0000 KRW |
400.7000 KRW |
393.4000 KRW |
| 2025-03-19 |
385.5186 KRW |
2,529,391.4933 ZRX |
380.5000 KRW |
378.5000 KRW |
392.9000 KRW |
391.7000 KRW |
| 2025-03-18 |
376.1403 KRW |
3,303,292.3584 ZRX |
382.4000 KRW |
368.1000 KRW |
383.4000 KRW |
375.7000 KRW |
| 2025-03-17 |
371.0999 KRW |
3,711,407.7838 ZRX |
356.2000 KRW |
356.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-03-16 |
366.9351 KRW |
1,878,981.6756 ZRX |
375.0000 KRW |
358.1000 KRW |
375.9000 KRW |
360.0000 KRW |
| 2025-03-15 |
372.9433 KRW |
1,003,877.2635 ZRX |
370.5000 KRW |
366.4000 KRW |
380.0000 KRW |
373.9000 KRW |
| 2025-03-14 |
366.6926 KRW |
1,485,108.9569 ZRX |
358.5000 KRW |
355.4000 KRW |
376.7000 KRW |
371.5000 KRW |
| 2025-03-13 |
359.9308 KRW |
1,609,054.5723 ZRX |
363.6000 KRW |
349.6000 KRW |
369.5000 KRW |
349.6000 KRW |
| 2025-03-12 |
358.8439 KRW |
6,802,640.8135 ZRX |
355.4000 KRW |
345.6000 KRW |
370.9000 KRW |
361.7000 KRW |
| 2025-03-11 |
344.3974 KRW |
5,400,347.9590 ZRX |
343.7000 KRW |
323.4000 KRW |
363.6000 KRW |
362.0000 KRW |
| 2025-03-10 |
364.7395 KRW |
4,778,018.8253 ZRX |
361.9000 KRW |
339.7000 KRW |
383.9000 KRW |
350.9000 KRW |
| 2025-03-09 |
382.4345 KRW |
3,305,617.7649 ZRX |
401.1000 KRW |
361.0000 KRW |
402.6000 KRW |
369.1000 KRW |
| 2025-03-08 |
400.8937 KRW |
2,129,388.1560 ZRX |
408.3000 KRW |
394.6000 KRW |
410.9000 KRW |
402.7000 KRW |
| 2025-03-07 |
408.8795 KRW |
3,418,341.4198 ZRX |
407.8000 KRW |
389.1000 KRW |
423.0000 KRW |
410.4000 KRW |
| 2025-03-06 |
419.5339 KRW |
2,217,769.7138 ZRX |
423.0000 KRW |
403.0000 KRW |
432.9000 KRW |
405.3000 KRW |
| 2025-03-05 |
414.0264 KRW |
2,913,170.4562 ZRX |
408.7000 KRW |
400.5000 KRW |
423.7000 KRW |
421.2000 KRW |
| 2025-03-04 |
395.1905 KRW |
8,619,045.1735 ZRX |
409.0000 KRW |
378.8000 KRW |
415.8000 KRW |
406.3000 KRW |
| 2025-03-03 |
444.5286 KRW |
7,470,399.9445 ZRX |
478.3000 KRW |
401.1000 KRW |
481.4000 KRW |
405.5000 KRW |
| 2025-03-02 |
454.9561 KRW |
8,596,450.9228 ZRX |
432.6000 KRW |
425.0000 KRW |
482.8000 KRW |
482.1000 KRW |
| 2025-03-01 |
436.6878 KRW |
3,403,305.6561 ZRX |
440.4000 KRW |
422.0000 KRW |
452.0000 KRW |
433.0000 KRW |
| 2025-02-28 |
418.9350 KRW |
8,178,032.3353 ZRX |
434.2000 KRW |
400.9000 KRW |
441.9000 KRW |
441.3000 KRW |
| 2025-02-27 |
430.3711 KRW |
2,294,982.3547 ZRX |
424.0000 KRW |
416.8000 KRW |
442.3000 KRW |
439.1000 KRW |
| 2025-02-26 |
422.2537 KRW |
2,962,942.7587 ZRX |
427.6000 KRW |
410.7000 KRW |
432.0000 KRW |
424.3000 KRW |
| 2025-02-25 |
413.9344 KRW |
7,391,857.1348 ZRX |
422.3000 KRW |
390.0000 KRW |
434.8000 KRW |
430.7000 KRW |
| 2025-02-24 |
445.2189 KRW |
5,368,006.1143 ZRX |
475.4000 KRW |
411.1000 KRW |
477.3000 KRW |
417.3000 KRW |
| 2025-02-23 |
481.6137 KRW |
3,484,751.1330 ZRX |
478.9000 KRW |
469.1000 KRW |
491.3000 KRW |
474.7000 KRW |
| 2025-02-22 |
468.7573 KRW |
2,924,366.0481 ZRX |
464.8000 KRW |
458.7000 KRW |
481.1000 KRW |
480.1000 KRW |
| 2025-02-21 |
484.0670 KRW |
6,279,540.7381 ZRX |
488.1000 KRW |
461.1000 KRW |
503.3000 KRW |
465.5000 KRW |