Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
49.4595 KRW |
419,798.2080 |
49.3100 KRW |
49.1900 KRW |
49.8600 KRW |
49.2900 KRW |
| 2025-10-25 |
48.7873 KRW |
519,334.0981 |
48.8800 KRW |
48.2000 KRW |
49.0300 KRW |
48.6400 KRW |
| 2025-10-24 |
49.5993 KRW |
179,958.6278 |
49.5100 KRW |
49.2100 KRW |
50.2400 KRW |
50.2400 KRW |
| 2025-10-23 |
49.8873 KRW |
125,199.0750 |
49.6600 KRW |
49.5300 KRW |
51.0700 KRW |
49.6100 KRW |
| 2025-10-22 |
50.3763 KRW |
1,577,287.7626 |
51.6800 KRW |
48.2700 KRW |
52.2800 KRW |
48.9000 KRW |
| 2025-10-21 |
56.1165 KRW |
920,118.7443 |
56.8700 KRW |
55.0000 KRW |
57.8000 KRW |
55.0000 KRW |
| 2025-10-20 |
56.5464 KRW |
442,021.0493 |
57.2900 KRW |
55.6000 KRW |
57.4200 KRW |
55.9300 KRW |
| 2025-10-19 |
56.9551 KRW |
481,227.5027 |
56.4000 KRW |
56.2300 KRW |
58.0700 KRW |
57.0100 KRW |
| 2025-10-18 |
55.2648 KRW |
183,068.2559 |
55.4400 KRW |
54.5200 KRW |
55.7600 KRW |
54.8800 KRW |
| 2025-10-17 |
54.7116 KRW |
363,177.8971 |
53.8700 KRW |
53.6600 KRW |
55.8200 KRW |
55.3000 KRW |
| 2025-10-16 |
56.2908 KRW |
1,302,274.7591 |
57.2000 KRW |
55.0000 KRW |
57.7600 KRW |
55.5000 KRW |
| 2025-10-15 |
57.7905 KRW |
437,008.1597 |
58.4000 KRW |
56.5000 KRW |
58.9000 KRW |
57.5800 KRW |
| 2025-10-14 |
60.3752 KRW |
1,242,647.0803 |
59.2900 KRW |
58.8700 KRW |
61.4100 KRW |
60.8000 KRW |
| 2025-10-13 |
62.8464 KRW |
1,477,409.8039 |
60.7800 KRW |
60.7000 KRW |
64.0800 KRW |
63.0300 KRW |
| 2025-10-12 |
62.3323 KRW |
1,774,562.7280 |
60.3300 KRW |
60.0000 KRW |
64.2900 KRW |
63.3800 KRW |
| 2025-10-11 |
64.1046 KRW |
240,355.0028 |
65.5500 KRW |
62.1200 KRW |
66.3000 KRW |
62.1200 KRW |
| 2025-10-10 |
80.7043 KRW |
1,112,766.8372 |
82.9200 KRW |
77.9900 KRW |
82.9800 KRW |
77.9900 KRW |
| 2025-10-09 |
80.0056 KRW |
105,682.3186 |
78.9600 KRW |
78.2000 KRW |
80.7800 KRW |
80.7800 KRW |
| 2025-10-08 |
83.3840 KRW |
277,559.0113 |
83.8400 KRW |
81.6500 KRW |
84.5600 KRW |
81.9800 KRW |
| 2025-10-07 |
80.4517 KRW |
341,066.9042 |
81.4500 KRW |
79.0100 KRW |
81.8000 KRW |
81.5100 KRW |
| 2025-10-06 |
86.4974 KRW |
2,168,958.2215 |
81.0500 KRW |
80.8900 KRW |
87.9500 KRW |
83.2000 KRW |
| 2025-10-05 |
77.9126 KRW |
226,156.1759 |
78.8700 KRW |
76.7100 KRW |
79.7500 KRW |
77.1300 KRW |
| 2025-10-04 |
76.4767 KRW |
20,382.5689 |
77.0300 KRW |
75.9700 KRW |
77.0300 KRW |
75.9700 KRW |
| 2025-10-03 |
80.0730 KRW |
353,104.4417 |
78.7100 KRW |
78.4800 KRW |
81.8100 KRW |
79.7100 KRW |
| 2025-10-02 |
81.1201 KRW |
563,402.9833 |
78.9400 KRW |
78.7900 KRW |
81.4400 KRW |
80.6400 KRW |
| 2025-10-01 |
76.8402 KRW |
234,287.8413 |
75.8700 KRW |
75.6900 KRW |
77.4800 KRW |
77.4500 KRW |
| 2025-09-30 |
70.5697 KRW |
474,925.5453 |
70.8100 KRW |
69.5600 KRW |
72.2200 KRW |
72.2200 KRW |
| 2025-09-29 |
72.2550 KRW |
117,789.0288 |
72.6400 KRW |
70.8000 KRW |
73.2700 KRW |
72.2400 KRW |
| 2025-09-28 |
71.2841 KRW |
42,210.5453 |
71.4200 KRW |
70.9700 KRW |
72.0900 KRW |
72.0900 KRW |
| 2025-09-27 |
72.0832 KRW |
54,618.4134 |
72.1900 KRW |
71.8100 KRW |
72.7600 KRW |
72.2000 KRW |
| 2025-09-26 |
70.4682 KRW |
134,896.6132 |
70.0100 KRW |
69.9900 KRW |
71.7600 KRW |
71.4600 KRW |
| 2025-09-25 |
68.6831 KRW |
777,034.3561 |
70.1500 KRW |
65.1000 KRW |
70.3000 KRW |
68.2000 KRW |
| 2025-09-24 |
72.0068 KRW |
156,902.4043 |
72.6300 KRW |
71.4000 KRW |
72.6300 KRW |
71.6300 KRW |
| 2025-09-23 |
71.3706 KRW |
33,493.8721 |
71.1200 KRW |
70.7100 KRW |
72.5100 KRW |
71.4500 KRW |
| 2025-09-22 |
71.5510 KRW |
386,917.8493 |
70.9600 KRW |
70.3300 KRW |
72.8300 KRW |
71.8200 KRW |
| 2025-09-21 |
78.2951 KRW |
132,419.1776 |
78.6200 KRW |
77.9100 KRW |
79.1400 KRW |
78.8600 KRW |
| 2025-09-20 |
79.7876 KRW |
164,393.0123 |
79.4900 KRW |
79.2100 KRW |
80.3700 KRW |
80.0700 KRW |
| 2025-09-19 |
77.6444 KRW |
287,575.1604 |
78.1300 KRW |
77.0600 KRW |
78.3200 KRW |
77.8700 KRW |
| 2025-09-18 |
82.2212 KRW |
60,329.9126 |
82.3600 KRW |
81.5900 KRW |
82.6100 KRW |
81.7000 KRW |
| 2025-09-17 |
79.7704 KRW |
394,555.4475 |
79.3500 KRW |
78.7300 KRW |
82.0600 KRW |
81.6200 KRW |
| 2025-09-16 |
80.7502 KRW |
179,810.5186 |
79.6600 KRW |
79.4200 KRW |
81.2000 KRW |
80.5700 KRW |
| 2025-09-15 |
79.8899 KRW |
128,549.3557 |
80.4000 KRW |
79.1000 KRW |
80.7700 KRW |
80.7400 KRW |
| 2025-09-14 |
83.6296 KRW |
575,799.0646 |
82.5000 KRW |
81.7900 KRW |
84.3800 KRW |
83.3300 KRW |
| 2025-09-13 |
86.7593 KRW |
436,515.7521 |
87.4400 KRW |
84.9900 KRW |
87.9500 KRW |
86.9700 KRW |
| 2025-09-12 |
84.9653 KRW |
557,889.6954 |
84.7500 KRW |
83.4600 KRW |
87.0800 KRW |
87.0800 KRW |
| 2025-09-11 |
84.3652 KRW |
76,702.2665 |
83.9700 KRW |
83.6200 KRW |
85.3000 KRW |
84.8500 KRW |
| 2025-09-10 |
84.1971 KRW |
381,829.2249 |
85.5300 KRW |
83.5500 KRW |
86.5800 KRW |
83.9700 KRW |
| 2025-09-09 |
82.7941 KRW |
90,452.9699 |
83.7000 KRW |
82.1500 KRW |
83.7000 KRW |
83.1800 KRW |
| 2025-09-08 |
82.8568 KRW |
240,384.2998 |
82.0900 KRW |
81.1000 KRW |
86.2900 KRW |
82.2900 KRW |
| 2025-09-07 |
79.6360 KRW |
388,670.3650 |
79.5700 KRW |
78.9500 KRW |
80.5800 KRW |
80.2000 KRW |