Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
34.2255 KRW |
2,822,936.3112 |
34.0100 KRW |
33.8400 KRW |
34.8200 KRW |
34.4200 KRW |
| 2026-02-02 |
38.3478 KRW |
15,005,174.0758 |
37.8100 KRW |
37.0100 KRW |
39.3200 KRW |
37.5900 KRW |
| 2026-02-01 |
44.1262 KRW |
107,209,796.4097 |
42.1300 KRW |
39.5000 KRW |
48.7000 KRW |
42.2100 KRW |
| 2026-01-31 |
31.4138 KRW |
14,568,277.5757 |
33.2300 KRW |
29.6100 KRW |
33.5500 KRW |
31.8000 KRW |
| 2026-01-30 |
36.0904 KRW |
1,557,057.5616 |
35.7700 KRW |
35.3200 KRW |
36.8500 KRW |
36.0900 KRW |
| 2026-01-29 |
36.3919 KRW |
4,047,108.6387 |
36.4700 KRW |
35.6300 KRW |
37.3900 KRW |
36.2700 KRW |
| 2026-01-28 |
39.6291 KRW |
2,649,796.6844 |
39.5200 KRW |
39.0800 KRW |
40.0700 KRW |
39.7000 KRW |
| 2026-01-27 |
39.9699 KRW |
2,560,836.5700 |
39.6900 KRW |
39.1700 KRW |
40.9400 KRW |
40.3000 KRW |
| 2026-01-26 |
41.8807 KRW |
2,002,273.5003 |
41.4200 KRW |
41.3200 KRW |
42.4700 KRW |
41.7700 KRW |
| 2026-01-25 |
40.5288 KRW |
4,584,250.4310 |
41.4600 KRW |
39.3800 KRW |
41.7800 KRW |
40.0800 KRW |
| 2026-01-24 |
42.2239 KRW |
1,832,853.8932 |
42.5400 KRW |
41.7900 KRW |
42.6600 KRW |
42.4000 KRW |
| 2026-01-23 |
43.2103 KRW |
2,126,158.1000 |
43.0100 KRW |
42.1900 KRW |
44.6500 KRW |
42.2800 KRW |
| 2026-01-22 |
43.9580 KRW |
2,026,975.9116 |
43.7500 KRW |
43.4200 KRW |
44.5500 KRW |
43.5300 KRW |
| 2026-01-21 |
45.1006 KRW |
4,674,857.7163 |
45.8700 KRW |
43.7000 KRW |
46.6000 KRW |
45.9000 KRW |
| 2026-01-20 |
43.7992 KRW |
4,421,611.7298 |
44.3200 KRW |
42.7700 KRW |
44.8800 KRW |
43.3600 KRW |
| 2026-01-19 |
47.6086 KRW |
2,518,812.0694 |
47.2200 KRW |
46.8800 KRW |
48.8100 KRW |
47.8800 KRW |
| 2026-01-18 |
52.5527 KRW |
3,905,721.3112 |
50.1800 KRW |
50.0000 KRW |
53.6000 KRW |
53.4300 KRW |
| 2026-01-17 |
51.4884 KRW |
991,794.9389 |
51.8600 KRW |
50.9700 KRW |
52.0200 KRW |
51.4000 KRW |
| 2026-01-16 |
51.3416 KRW |
3,632,713.6299 |
51.3300 KRW |
49.9500 KRW |
52.0500 KRW |
51.7200 KRW |
| 2026-01-15 |
50.1404 KRW |
3,200,591.0555 |
51.0100 KRW |
49.3100 KRW |
51.2600 KRW |
50.0000 KRW |
| 2026-01-14 |
54.4094 KRW |
8,601,389.5456 |
54.5800 KRW |
51.9200 KRW |
55.3000 KRW |
52.1000 KRW |
| 2026-01-13 |
52.6907 KRW |
5,549,679.8676 |
52.3300 KRW |
51.6600 KRW |
53.2600 KRW |
51.8000 KRW |
| 2026-01-12 |
49.3287 KRW |
1,945,821.3415 |
49.0000 KRW |
48.8200 KRW |
50.0000 KRW |
48.8400 KRW |
| 2026-01-11 |
50.1320 KRW |
3,485,861.5996 |
50.6300 KRW |
49.2000 KRW |
50.9700 KRW |
49.4400 KRW |
| 2026-01-10 |
50.8576 KRW |
3,702,882.5636 |
51.2900 KRW |
50.2500 KRW |
52.0000 KRW |
50.5300 KRW |
| 2026-01-09 |
49.7744 KRW |
4,069,106.3860 |
49.2400 KRW |
48.8500 KRW |
50.4900 KRW |
49.8400 KRW |
| 2026-01-08 |
48.9420 KRW |
3,903,472.3432 |
48.3200 KRW |
48.1700 KRW |
49.4600 KRW |
48.7000 KRW |
| 2026-01-07 |
49.8349 KRW |
8,152,339.2460 |
50.7000 KRW |
48.8000 KRW |
50.8100 KRW |
49.2600 KRW |
| 2026-01-06 |
52.8274 KRW |
36,501,022.4586 |
53.6500 KRW |
51.0400 KRW |
53.9100 KRW |
53.1700 KRW |
| 2026-01-05 |
48.8270 KRW |
1,559,046.6034 |
48.8900 KRW |
47.7900 KRW |
49.6500 KRW |
49.0000 KRW |
| 2026-01-04 |
47.6926 KRW |
3,252,609.4552 |
48.3800 KRW |
47.0000 KRW |
49.0000 KRW |
47.8500 KRW |
| 2026-01-03 |
46.5186 KRW |
252,563.9578 |
46.1700 KRW |
45.9600 KRW |
46.8900 KRW |
46.6800 KRW |
| 2026-01-02 |
46.9150 KRW |
915,688.3604 |
46.6900 KRW |
46.0700 KRW |
48.0000 KRW |
46.5400 KRW |
| 2026-01-01 |
44.2542 KRW |
983,164.7821 |
44.6500 KRW |
43.7900 KRW |
44.7800 KRW |
44.5200 KRW |
| 2025-12-31 |
41.8382 KRW |
2,250,069.7941 |
42.4900 KRW |
41.1100 KRW |
42.5700 KRW |
42.2200 KRW |
| 2025-12-30 |
43.6837 KRW |
521,708.0544 |
43.6700 KRW |
43.2100 KRW |
44.0000 KRW |
43.7300 KRW |
| 2025-12-29 |
43.5268 KRW |
303,515.4377 |
43.2600 KRW |
43.2300 KRW |
43.8700 KRW |
43.5100 KRW |
| 2025-12-28 |
43.8044 KRW |
1,754,464.3077 |
45.1800 KRW |
42.8800 KRW |
45.1800 KRW |
43.3500 KRW |
| 2025-12-27 |
47.5756 KRW |
17,820,284.0011 |
46.2900 KRW |
45.0700 KRW |
50.0000 KRW |
45.8600 KRW |
| 2025-12-26 |
42.4860 KRW |
2,972,714.8819 |
41.8600 KRW |
41.3500 KRW |
43.3200 KRW |
42.6700 KRW |
| 2025-12-25 |
42.1125 KRW |
1,119,762.5837 |
41.9800 KRW |
41.7500 KRW |
42.5800 KRW |
41.9000 KRW |
| 2025-12-24 |
41.7921 KRW |
1,021,699.6089 |
41.3500 KRW |
41.0900 KRW |
42.1400 KRW |
41.7200 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 |