Identifier on UpBit: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
476.0280 KRW |
3,483,284.4939 ZRX |
470.9000 KRW |
467.0000 KRW |
489.2000 KRW |
488.9000 KRW |
| 2025-02-19 |
468.8801 KRW |
2,628,866.0902 ZRX |
470.3000 KRW |
461.7000 KRW |
475.5000 KRW |
466.7000 KRW |
| 2025-02-18 |
477.1681 KRW |
8,882,399.5938 ZRX |
500.3000 KRW |
451.7000 KRW |
501.8000 KRW |
469.9000 KRW |
| 2025-02-17 |
512.5736 KRW |
27,970,774.2609 ZRX |
494.3000 KRW |
488.2000 KRW |
530.9000 KRW |
502.4000 KRW |
| 2025-02-16 |
497.4669 KRW |
8,957,602.3073 ZRX |
484.4000 KRW |
474.3000 KRW |
513.5000 KRW |
493.6000 KRW |
| 2025-02-15 |
489.3779 KRW |
2,374,248.1103 ZRX |
491.2000 KRW |
483.0000 KRW |
496.4000 KRW |
485.0000 KRW |
| 2025-02-14 |
491.4770 KRW |
3,433,875.0659 ZRX |
487.3000 KRW |
483.2000 KRW |
501.6000 KRW |
493.7000 KRW |
| 2025-02-13 |
486.8567 KRW |
3,573,457.2730 ZRX |
502.0000 KRW |
475.3000 KRW |
505.5000 KRW |
482.7000 KRW |
| 2025-02-12 |
480.4572 KRW |
3,355,901.0465 ZRX |
473.5000 KRW |
460.2000 KRW |
507.7000 KRW |
503.3000 KRW |
| 2025-02-11 |
486.0428 KRW |
3,964,019.5528 ZRX |
476.9000 KRW |
467.5000 KRW |
498.7000 KRW |
470.9000 KRW |
| 2025-02-10 |
471.9165 KRW |
2,599,942.6140 ZRX |
474.6000 KRW |
458.0000 KRW |
480.7000 KRW |
477.7000 KRW |
| 2025-02-09 |
480.1730 KRW |
3,738,518.8204 ZRX |
482.0000 KRW |
454.8000 KRW |
494.8000 KRW |
470.7000 KRW |
| 2025-02-08 |
459.9496 KRW |
1,838,304.7329 ZRX |
456.7000 KRW |
452.0000 KRW |
483.1000 KRW |
483.1000 KRW |
| 2025-02-07 |
459.0220 KRW |
7,029,333.6399 ZRX |
455.8000 KRW |
440.0000 KRW |
483.4000 KRW |
456.6000 KRW |
| 2025-02-06 |
475.2091 KRW |
4,654,227.7121 ZRX |
484.1000 KRW |
453.3000 KRW |
493.0000 KRW |
455.7000 KRW |
| 2025-02-05 |
499.2613 KRW |
4,703,363.2878 ZRX |
508.6000 KRW |
482.0000 KRW |
511.0000 KRW |
482.8000 KRW |
| 2025-02-04 |
504.5294 KRW |
13,013,693.0781 ZRX |
533.4000 KRW |
479.9000 KRW |
543.2000 KRW |
510.0000 KRW |
| 2025-02-03 |
481.7992 KRW |
22,526,892.7515 ZRX |
525.5000 KRW |
417.9000 KRW |
543.1000 KRW |
536.4000 KRW |
| 2025-02-02 |
555.9357 KRW |
13,200,413.5141 ZRX |
594.3000 KRW |
503.4000 KRW |
602.4000 KRW |
524.2000 KRW |
| 2025-02-01 |
623.3758 KRW |
4,572,625.2980 ZRX |
632.0000 KRW |
593.0000 KRW |
643.3000 KRW |
595.1000 KRW |
| 2025-01-31 |
636.2022 KRW |
5,015,318.1534 ZRX |
631.8000 KRW |
617.3000 KRW |
655.0000 KRW |
633.3000 KRW |
| 2025-01-30 |
632.2080 KRW |
3,124,648.8387 ZRX |
616.2000 KRW |
613.2000 KRW |
648.7000 KRW |
639.3000 KRW |
| 2025-01-29 |
609.1887 KRW |
4,226,370.6906 ZRX |
600.9000 KRW |
596.0000 KRW |
634.0000 KRW |
616.2000 KRW |
| 2025-01-28 |
618.6825 KRW |
3,066,319.0984 ZRX |
624.1000 KRW |
600.9000 KRW |
634.8000 KRW |
604.6000 KRW |
| 2025-01-27 |
624.5580 KRW |
10,196,568.0179 ZRX |
657.6000 KRW |
600.0000 KRW |
661.8000 KRW |
614.4000 KRW |
| 2025-01-26 |
689.2908 KRW |
18,197,646.2973 ZRX |
654.8000 KRW |
652.5000 KRW |
717.6000 KRW |
664.3000 KRW |
| 2025-01-25 |
649.9503 KRW |
3,992,203.7837 ZRX |
648.0000 KRW |
637.0000 KRW |
660.9000 KRW |
656.8000 KRW |
| 2025-01-24 |
661.3183 KRW |
6,926,451.6334 ZRX |
658.7000 KRW |
634.9000 KRW |
676.8000 KRW |
652.9000 KRW |
| 2025-01-23 |
645.8443 KRW |
6,662,686.7184 ZRX |
658.5000 KRW |
631.7000 KRW |
666.9000 KRW |
647.0000 KRW |
| 2025-01-22 |
676.6124 KRW |
6,465,590.9810 ZRX |
701.9000 KRW |
655.5000 KRW |
708.7000 KRW |
658.6000 KRW |
| 2025-01-21 |
691.9351 KRW |
7,728,179.7063 ZRX |
695.0000 KRW |
671.8000 KRW |
721.0000 KRW |
711.0000 KRW |
| 2025-01-20 |
704.5685 KRW |
14,287,587.3871 ZRX |
685.3000 KRW |
666.0000 KRW |
745.0000 KRW |
705.8000 KRW |
| 2025-01-19 |
733.9902 KRW |
13,999,116.0096 ZRX |
750.6000 KRW |
691.2000 KRW |
778.3000 KRW |
702.8000 KRW |
| 2025-01-18 |
766.3057 KRW |
13,469,107.7142 ZRX |
803.0000 KRW |
737.5000 KRW |
814.6000 KRW |
753.5000 KRW |
| 2025-01-17 |
781.1491 KRW |
15,005,373.7820 ZRX |
745.7000 KRW |
745.6000 KRW |
800.0000 KRW |
796.5000 KRW |
| 2025-01-16 |
750.5783 KRW |
9,177,369.7696 ZRX |
763.7000 KRW |
732.2000 KRW |
765.4000 KRW |
762.3000 KRW |
| 2025-01-15 |
730.7428 KRW |
8,376,537.1059 ZRX |
723.8000 KRW |
704.9000 KRW |
763.0000 KRW |
757.5000 KRW |
| 2025-01-14 |
711.8450 KRW |
5,712,384.2478 ZRX |
703.8000 KRW |
694.9000 KRW |
730.7000 KRW |
722.4000 KRW |
| 2025-01-13 |
699.2129 KRW |
11,656,001.9248 ZRX |
734.6000 KRW |
661.0000 KRW |
753.4000 KRW |
708.4000 KRW |
| 2025-01-12 |
749.6416 KRW |
6,448,283.8303 ZRX |
749.2000 KRW |
729.0000 KRW |
770.0000 KRW |
739.8000 KRW |
| 2025-01-11 |
757.9864 KRW |
10,215,876.0333 ZRX |
765.9000 KRW |
738.3000 KRW |
786.5000 KRW |
749.8000 KRW |
| 2025-01-10 |
743.0035 KRW |
13,830,660.4655 ZRX |
762.2000 KRW |
723.0000 KRW |
773.0000 KRW |
773.0000 KRW |
| 2025-01-09 |
748.0053 KRW |
21,988,598.7667 ZRX |
746.6000 KRW |
720.0000 KRW |
774.6000 KRW |
732.7000 KRW |
| 2025-01-08 |
711.7349 KRW |
14,882,024.9703 ZRX |
722.4000 KRW |
683.0000 KRW |
752.0000 KRW |
741.2000 KRW |
| 2025-01-07 |
761.7336 KRW |
11,518,368.4173 ZRX |
804.1000 KRW |
716.8000 KRW |
804.7000 KRW |
724.6000 KRW |
| 2025-01-06 |
795.7917 KRW |
9,898,328.9678 ZRX |
789.8000 KRW |
776.0000 KRW |
816.5000 KRW |
795.0000 KRW |
| 2025-01-05 |
785.0315 KRW |
10,043,552.0926 ZRX |
786.9000 KRW |
769.9000 KRW |
804.9000 KRW |
797.6000 KRW |
| 2025-01-04 |
802.4423 KRW |
28,250,690.2866 ZRX |
768.7000 KRW |
757.1000 KRW |
827.9000 KRW |
786.8000 KRW |
| 2025-01-03 |
739.5954 KRW |
8,011,681.1422 ZRX |
731.6000 KRW |
713.9000 KRW |
783.5000 KRW |
775.0000 KRW |
| 2025-01-02 |
734.8617 KRW |
24,587,444.4154 ZRX |
707.1000 KRW |
707.0000 KRW |
754.1000 KRW |
731.5000 KRW |