Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
80.2832 KRW |
378,957.3041 |
79.4900 KRW |
79.3800 KRW |
82.5200 KRW |
82.1300 KRW |
| 2025-07-18 |
82.2379 KRW |
668,857.5270 |
83.1600 KRW |
78.8400 KRW |
83.2000 KRW |
80.3000 KRW |
| 2025-07-17 |
81.7342 KRW |
926,285.4520 |
82.3800 KRW |
79.8700 KRW |
83.6700 KRW |
83.5600 KRW |
| 2025-07-16 |
84.1143 KRW |
445,339.7873 |
84.6300 KRW |
81.9500 KRW |
85.4000 KRW |
82.2500 KRW |
| 2025-07-15 |
79.0156 KRW |
571,270.1126 |
74.6400 KRW |
74.6400 KRW |
81.2300 KRW |
79.9600 KRW |
| 2025-07-14 |
75.2399 KRW |
220,150.6832 |
75.9300 KRW |
73.4900 KRW |
76.1800 KRW |
75.2600 KRW |
| 2025-07-13 |
76.1203 KRW |
261,529.9056 |
76.1500 KRW |
75.0900 KRW |
76.9600 KRW |
75.6400 KRW |
| 2025-07-12 |
72.0777 KRW |
669,348.7654 |
72.6700 KRW |
70.9900 KRW |
73.7900 KRW |
73.2500 KRW |
| 2025-07-11 |
78.2854 KRW |
2,305,885.4915 |
81.0700 KRW |
74.2700 KRW |
83.8800 KRW |
74.7500 KRW |
| 2025-07-10 |
72.5922 KRW |
603,809.5115 |
68.0600 KRW |
67.7700 KRW |
73.9500 KRW |
73.8500 KRW |
| 2025-07-09 |
64.7478 KRW |
280,756.8494 |
63.4500 KRW |
63.1800 KRW |
66.4200 KRW |
66.4200 KRW |
| 2025-07-08 |
61.3427 KRW |
50,868.7254 |
61.4700 KRW |
60.8600 KRW |
63.1100 KRW |
63.1100 KRW |
| 2025-07-07 |
61.4436 KRW |
277,283.6932 |
62.1200 KRW |
60.9300 KRW |
62.1200 KRW |
61.5000 KRW |
| 2025-07-06 |
62.9750 KRW |
142,689.2427 |
62.9100 KRW |
62.3200 KRW |
63.7200 KRW |
62.3200 KRW |
| 2025-07-05 |
61.6691 KRW |
142,868.8749 |
62.0300 KRW |
60.9900 KRW |
62.5500 KRW |
62.2000 KRW |
| 2025-07-04 |
62.6084 KRW |
79,623.4375 |
63.4700 KRW |
62.0000 KRW |
63.4700 KRW |
62.3900 KRW |
| 2025-07-03 |
68.2419 KRW |
1,996,209.1774 |
65.9700 KRW |
65.4000 KRW |
70.5300 KRW |
67.2600 KRW |
| 2025-07-02 |
65.3049 KRW |
1,044,184.4466 |
63.6100 KRW |
63.6100 KRW |
66.4100 KRW |
66.3800 KRW |
| 2025-07-01 |
61.7078 KRW |
225,960.3692 |
62.6400 KRW |
61.0200 KRW |
62.7800 KRW |
61.1000 KRW |
| 2025-06-30 |
64.6174 KRW |
379,026.9648 |
64.2200 KRW |
64.1900 KRW |
65.5500 KRW |
64.7500 KRW |
| 2025-06-29 |
64.1333 KRW |
363,990.5893 |
63.8800 KRW |
63.5500 KRW |
65.1900 KRW |
64.7600 KRW |
| 2025-06-28 |
62.9930 KRW |
148,002.4593 |
61.4600 KRW |
61.4600 KRW |
64.3500 KRW |
64.3500 KRW |
| 2025-06-27 |
61.4311 KRW |
181,083.0868 |
61.0800 KRW |
60.2700 KRW |
62.1300 KRW |
61.2300 KRW |
| 2025-06-26 |
63.0327 KRW |
1,944,823.3949 |
59.7500 KRW |
59.0600 KRW |
65.8400 KRW |
63.0200 KRW |
| 2025-06-25 |
61.1212 KRW |
1,365,759.5050 |
62.0500 KRW |
60.2000 KRW |
62.9600 KRW |
60.3300 KRW |
| 2025-06-24 |
60.3230 KRW |
4,760,136.3566 |
56.4900 KRW |
54.3800 KRW |
63.8200 KRW |
61.7600 KRW |
| 2025-06-23 |
58.5404 KRW |
2,429,143.5629 |
56.4900 KRW |
54.3800 KRW |
61.9300 KRW |
61.5800 KRW |
| 2025-06-22 |
52.7956 KRW |
980,599.8821 |
53.8300 KRW |
51.3000 KRW |
54.0900 KRW |
53.2100 KRW |
| 2025-06-21 |
57.1674 KRW |
1,440,493.2402 |
59.1500 KRW |
55.5200 KRW |
59.5400 KRW |
56.1500 KRW |
| 2025-06-20 |
61.3458 KRW |
1,052,077.8439 |
62.7000 KRW |
60.0200 KRW |
63.2100 KRW |
60.3100 KRW |
| 2025-06-19 |
63.3248 KRW |
647,674.6373 |
63.1100 KRW |
62.7300 KRW |
64.1000 KRW |
63.4600 KRW |
| 2025-06-18 |
61.5421 KRW |
755,547.4588 |
61.5100 KRW |
60.9400 KRW |
61.9000 KRW |
61.1100 KRW |
| 2025-06-17 |
66.5334 KRW |
1,575,810.3947 |
68.4100 KRW |
65.5300 KRW |
68.9700 KRW |
66.4200 KRW |
| 2025-06-16 |
70.0757 KRW |
690,953.8723 |
70.1800 KRW |
69.2700 KRW |
70.6600 KRW |
70.4100 KRW |
| 2025-06-15 |
68.8498 KRW |
457,965.8058 |
68.8600 KRW |
68.3500 KRW |
69.3300 KRW |
69.0100 KRW |
| 2025-06-14 |
71.5641 KRW |
3,494,704.7078 |
71.4100 KRW |
70.2000 KRW |
72.3900 KRW |
71.5300 KRW |
| 2025-06-13 |
68.6407 KRW |
11,243,951.7011 |
68.4500 KRW |
67.6600 KRW |
69.8500 KRW |
69.8000 KRW |
| 2025-06-12 |
76.8979 KRW |
781,933.4290 |
77.5200 KRW |
75.5400 KRW |
78.4600 KRW |
78.2100 KRW |
| 2025-06-11 |
79.2714 KRW |
934,086.5227 |
80.4400 KRW |
77.0000 KRW |
81.9000 KRW |
77.0100 KRW |
| 2025-06-10 |
77.1996 KRW |
2,501,552.6595 |
74.2800 KRW |
74.2800 KRW |
78.9600 KRW |
77.4400 KRW |
| 2025-06-09 |
75.9272 KRW |
191,499.0739 |
74.2800 KRW |
74.2800 KRW |
76.5500 KRW |
76.4700 KRW |
| 2025-06-08 |
74.2278 KRW |
481,135.4461 |
73.8700 KRW |
73.4600 KRW |
75.5600 KRW |
74.3300 KRW |
| 2025-06-07 |
75.5392 KRW |
169,428.8470 |
76.3100 KRW |
74.9200 KRW |
76.3900 KRW |
75.1400 KRW |
| 2025-06-06 |
73.7782 KRW |
648,255.3319 |
75.1600 KRW |
72.7800 KRW |
75.3800 KRW |
73.3400 KRW |
| 2025-06-05 |
73.7662 KRW |
1,679,804.4429 |
76.2300 KRW |
71.4400 KRW |
76.5400 KRW |
72.4800 KRW |
| 2025-06-04 |
83.3492 KRW |
1,975,954.0971 |
81.4100 KRW |
79.5200 KRW |
86.0000 KRW |
80.6600 KRW |
| 2025-06-03 |
83.2176 KRW |
2,301,144.6065 |
83.8200 KRW |
81.6800 KRW |
85.8900 KRW |
81.6800 KRW |
| 2025-06-02 |
77.5199 KRW |
425,040.2632 |
74.9400 KRW |
74.5900 KRW |
79.2000 KRW |
79.2000 KRW |
| 2025-06-01 |
76.6666 KRW |
711,693.5301 |
76.1200 KRW |
74.6200 KRW |
78.3200 KRW |
77.1600 KRW |
| 2025-05-31 |
74.9553 KRW |
681,836.2259 |
75.9100 KRW |
74.0600 KRW |
76.0000 KRW |
75.9000 KRW |