Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
41.8250 KRW |
6,237,255.2210 |
40.8500 KRW |
40.4600 KRW |
43.2800 KRW |
41.0500 KRW |
| 2025-12-23 |
42.3186 KRW |
2,054,914.6301 |
40.8500 KRW |
40.8500 KRW |
43.1100 KRW |
43.0000 KRW |
| 2025-12-22 |
41.5920 KRW |
2,964,981.6823 |
41.2000 KRW |
40.7800 KRW |
42.6400 KRW |
42.2200 KRW |
| 2025-12-21 |
39.8784 KRW |
499,775.8039 |
39.8100 KRW |
39.6100 KRW |
40.5400 KRW |
40.1400 KRW |
| 2025-12-20 |
42.2437 KRW |
5,336,228.2526 |
41.3400 KRW |
40.8900 KRW |
43.1200 KRW |
41.7400 KRW |
| 2025-12-19 |
40.1592 KRW |
2,768,875.9584 |
39.5300 KRW |
39.3600 KRW |
41.2000 KRW |
40.4700 KRW |
| 2025-12-18 |
38.9693 KRW |
5,043,641.0277 |
40.8700 KRW |
37.1700 KRW |
41.5900 KRW |
38.0200 KRW |
| 2025-12-17 |
42.1908 KRW |
4,375,323.0916 |
44.1000 KRW |
40.5000 KRW |
44.6700 KRW |
40.5900 KRW |
| 2025-12-16 |
43.4539 KRW |
2,145,063.8178 |
43.4500 KRW |
43.1300 KRW |
44.2200 KRW |
43.4800 KRW |
| 2025-12-15 |
43.7293 KRW |
7,382,573.2496 |
44.9400 KRW |
42.1700 KRW |
45.2000 KRW |
43.3700 KRW |
| 2025-12-14 |
44.1488 KRW |
672,558.7136 |
44.4700 KRW |
43.8700 KRW |
44.5500 KRW |
43.8800 KRW |
| 2025-12-13 |
46.0879 KRW |
102,239.2161 |
45.8900 KRW |
45.8900 KRW |
46.5700 KRW |
46.5700 KRW |
| 2025-12-12 |
46.6459 KRW |
2,384,916.8951 |
48.7100 KRW |
45.6400 KRW |
48.7100 KRW |
46.8400 KRW |
| 2025-12-11 |
49.6416 KRW |
693,215.2205 |
49.6700 KRW |
48.6400 KRW |
50.6100 KRW |
50.3100 KRW |
| 2025-12-10 |
52.9703 KRW |
3,993,040.6437 |
51.9300 KRW |
50.8100 KRW |
53.9400 KRW |
50.8100 KRW |
| 2025-12-09 |
52.6093 KRW |
3,408,234.2566 |
50.4900 KRW |
50.4900 KRW |
53.6600 KRW |
51.3700 KRW |
| 2025-12-08 |
48.5701 KRW |
1,033,217.2743 |
48.6500 KRW |
47.9300 KRW |
49.0700 KRW |
48.6200 KRW |
| 2025-12-07 |
49.0715 KRW |
2,086,469.8991 |
48.0700 KRW |
48.0700 KRW |
50.2100 KRW |
50.2100 KRW |
| 2025-12-06 |
49.9503 KRW |
479,444.4869 |
50.2800 KRW |
49.3200 KRW |
50.4600 KRW |
49.6200 KRW |
| 2025-12-05 |
50.8931 KRW |
2,659,333.4159 |
51.8100 KRW |
49.1200 KRW |
53.0300 KRW |
50.1500 KRW |
| 2025-12-04 |
55.3849 KRW |
3,024,793.7820 |
54.7700 KRW |
53.6900 KRW |
56.8200 KRW |
56.2600 KRW |
| 2025-12-03 |
54.2658 KRW |
3,827,931.1830 |
52.7200 KRW |
52.4000 KRW |
56.1200 KRW |
55.5600 KRW |
| 2025-12-02 |
54.1358 KRW |
8,731,001.8309 |
52.1100 KRW |
52.1100 KRW |
55.8600 KRW |
54.0700 KRW |
| 2025-12-01 |
51.0083 KRW |
3,718,113.7521 |
51.4800 KRW |
50.3300 KRW |
52.0100 KRW |
51.2600 KRW |
| 2025-11-30 |
56.8093 KRW |
1,337,231.2523 |
56.1700 KRW |
55.7500 KRW |
57.1500 KRW |
56.8400 KRW |
| 2025-11-29 |
57.0161 KRW |
1,478,975.1182 |
56.9700 KRW |
56.2800 KRW |
57.7300 KRW |
56.7700 KRW |
| 2025-11-28 |
59.3828 KRW |
3,048,733.5759 |
60.2700 KRW |
57.7700 KRW |
61.0000 KRW |
59.0500 KRW |
| 2025-11-27 |
60.6497 KRW |
4,213,687.8596 |
58.7100 KRW |
58.5000 KRW |
62.2300 KRW |
58.8500 KRW |
| 2025-11-26 |
59.6527 KRW |
5,106,796.8881 |
59.3800 KRW |
58.4800 KRW |
61.4200 KRW |
60.6600 KRW |
| 2025-11-25 |
58.9579 KRW |
5,988,766.2650 |
57.2600 KRW |
57.0100 KRW |
60.3500 KRW |
59.8300 KRW |
| 2025-11-24 |
59.2890 KRW |
3,229,940.5304 |
58.6600 KRW |
57.9600 KRW |
60.7400 KRW |
60.2800 KRW |
| 2025-11-23 |
59.0833 KRW |
3,646,432.1029 |
58.1800 KRW |
57.5900 KRW |
59.6800 KRW |
58.2600 KRW |
| 2025-11-22 |
58.3254 KRW |
3,972,334.4895 |
58.3500 KRW |
57.3700 KRW |
59.2000 KRW |
58.4500 KRW |
| 2025-11-21 |
62.1458 KRW |
9,906,219.8525 |
62.7100 KRW |
59.9000 KRW |
63.8300 KRW |
60.7800 KRW |
| 2025-11-20 |
70.2659 KRW |
19,182,330.5434 |
72.7100 KRW |
68.0000 KRW |
72.7100 KRW |
68.7600 KRW |
| 2025-11-19 |
73.5877 KRW |
21,786,591.4960 |
75.2700 KRW |
69.9900 KRW |
76.4300 KRW |
69.9900 KRW |
| 2025-11-18 |
69.8936 KRW |
13,922,199.6255 |
68.1600 KRW |
67.7500 KRW |
71.2700 KRW |
69.0900 KRW |
| 2025-11-17 |
71.2921 KRW |
19,086,219.0938 |
72.9700 KRW |
69.4300 KRW |
73.3800 KRW |
69.6000 KRW |
| 2025-11-16 |
81.6925 KRW |
57,072,803.8809 |
82.0800 KRW |
76.1500 KRW |
86.4000 KRW |
77.4600 KRW |
| 2025-11-15 |
75.8193 KRW |
6,359,102.5258 |
76.1600 KRW |
73.9300 KRW |
78.2400 KRW |
75.8800 KRW |
| 2025-11-14 |
78.3678 KRW |
56,369,817.4419 |
75.4200 KRW |
73.9300 KRW |
82.4500 KRW |
78.6300 KRW |
| 2025-11-13 |
71.3988 KRW |
6,953,334.4858 |
74.0500 KRW |
69.4500 KRW |
74.9600 KRW |
71.6600 KRW |
| 2025-11-12 |
73.7082 KRW |
8,050,117.1897 |
74.6500 KRW |
71.8600 KRW |
75.6700 KRW |
74.1800 KRW |
| 2025-11-11 |
78.3021 KRW |
6,383,556.6987 |
80.0400 KRW |
75.0700 KRW |
81.0000 KRW |
75.4700 KRW |
| 2025-11-10 |
87.2814 KRW |
14,059,413.1946 |
88.7400 KRW |
84.7600 KRW |
90.3600 KRW |
85.7900 KRW |
| 2025-11-09 |
89.3810 KRW |
33,335,548.5287 |
86.0000 KRW |
85.8100 KRW |
92.4900 KRW |
88.5600 KRW |
| 2025-11-08 |
85.3216 KRW |
19,759,401.8983 |
86.5700 KRW |
82.7000 KRW |
88.5200 KRW |
84.1400 KRW |
| 2025-11-07 |
99.4923 KRW |
29,498,730.4991 |
99.0000 KRW |
95.5600 KRW |
106.0000 KRW |
100.0000 KRW |
| 2025-11-06 |
107.3758 KRW |
32,053,334.4293 |
101.0000 KRW |
99.4300 KRW |
115.0000 KRW |
105.0000 KRW |
| 2025-11-05 |
120.3189 KRW |
56,041,991.1625 |
118.0000 KRW |
112.0000 KRW |
127.0000 KRW |
116.0000 KRW |