Identifier on UpBit: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
169.6116 KRW |
5,425,190.5952 ZKC |
177.0000 KRW |
159.0000 KRW |
179.0000 KRW |
162.0000 KRW |
| 2025-12-14 |
182.3221 KRW |
2,781,760.3983 ZKC |
187.0000 KRW |
178.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2025-12-13 |
187.1140 KRW |
1,599,349.2643 ZKC |
188.0000 KRW |
184.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-12-12 |
191.0663 KRW |
2,433,824.5638 ZKC |
194.0000 KRW |
186.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-12-11 |
194.0639 KRW |
2,523,115.3176 ZKC |
199.0000 KRW |
191.0000 KRW |
200.0000 KRW |
196.0000 KRW |
| 2025-12-10 |
201.5702 KRW |
2,149,889.5500 ZKC |
205.0000 KRW |
199.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-12-09 |
199.9859 KRW |
1,575,720.9008 ZKC |
201.0000 KRW |
198.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-12-08 |
201.8349 KRW |
2,778,058.0166 ZKC |
200.0000 KRW |
198.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2025-12-07 |
203.3919 KRW |
4,009,361.8588 ZKC |
208.0000 KRW |
196.0000 KRW |
210.0000 KRW |
200.0000 KRW |
| 2025-12-06 |
211.3662 KRW |
6,651,352.6014 ZKC |
209.0000 KRW |
204.0000 KRW |
227.0000 KRW |
210.0000 KRW |
| 2025-12-05 |
212.2535 KRW |
6,751,865.1572 ZKC |
218.0000 KRW |
201.0000 KRW |
220.0000 KRW |
208.0000 KRW |
| 2025-12-04 |
225.3521 KRW |
20,344,330.9668 ZKC |
216.0000 KRW |
214.0000 KRW |
233.0000 KRW |
219.0000 KRW |
| 2025-12-03 |
214.3808 KRW |
3,609,117.4154 ZKC |
215.0000 KRW |
211.0000 KRW |
222.0000 KRW |
215.0000 KRW |
| 2025-12-02 |
207.5093 KRW |
4,428,225.6798 ZKC |
212.0000 KRW |
198.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-12-01 |
198.7275 KRW |
7,426,927.3509 ZKC |
214.0000 KRW |
193.0000 KRW |
214.0000 KRW |
199.0000 KRW |
| 2025-11-30 |
218.2731 KRW |
2,996,800.2803 ZKC |
226.0000 KRW |
211.0000 KRW |
226.0000 KRW |
219.0000 KRW |
| 2025-11-29 |
227.3591 KRW |
5,038,947.4681 ZKC |
232.0000 KRW |
223.0000 KRW |
234.0000 KRW |
227.0000 KRW |
| 2025-11-28 |
239.9663 KRW |
7,749,000.7783 ZKC |
237.0000 KRW |
229.0000 KRW |
255.0000 KRW |
232.0000 KRW |
| 2025-11-27 |
235.5113 KRW |
15,488,961.3453 ZKC |
226.0000 KRW |
222.0000 KRW |
254.0000 KRW |
236.0000 KRW |
| 2025-11-26 |
224.4798 KRW |
5,847,208.0920 ZKC |
229.0000 KRW |
218.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-11-25 |
226.0152 KRW |
8,986,244.9999 ZKC |
229.0000 KRW |
221.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-11-24 |
228.1305 KRW |
47,339,327.7328 ZKC |
216.0000 KRW |
213.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2025-11-23 |
217.4790 KRW |
13,941,839.3059 ZKC |
220.0000 KRW |
212.0000 KRW |
225.0000 KRW |
217.0000 KRW |
| 2025-11-22 |
236.0850 KRW |
53,341,641.3329 ZKC |
232.0000 KRW |
214.0000 KRW |
255.0000 KRW |
220.0000 KRW |
| 2025-11-21 |
243.2107 KRW |
77,334,482.0220 ZKC |
218.0000 KRW |
192.0000 KRW |
293.0000 KRW |
228.0000 KRW |
| 2025-11-20 |
223.5519 KRW |
4,029,557.7113 ZKC |
226.0000 KRW |
214.0000 KRW |
231.0000 KRW |
223.0000 KRW |
| 2025-11-19 |
226.4741 KRW |
2,074,861.5690 ZKC |
231.0000 KRW |
221.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-11-18 |
227.9552 KRW |
3,772,687.3829 ZKC |
228.0000 KRW |
222.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2025-11-17 |
234.4446 KRW |
4,452,596.6739 ZKC |
235.0000 KRW |
224.0000 KRW |
241.0000 KRW |
228.0000 KRW |
| 2025-11-16 |
237.7013 KRW |
4,335,249.3803 ZKC |
244.0000 KRW |
227.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2025-11-15 |
249.2189 KRW |
2,914,591.4616 ZKC |
245.0000 KRW |
242.0000 KRW |
255.0000 KRW |
245.0000 KRW |
| 2025-11-14 |
246.5833 KRW |
8,786,626.3677 ZKC |
262.0000 KRW |
230.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2025-11-13 |
268.9955 KRW |
8,014,955.6985 ZKC |
273.0000 KRW |
254.0000 KRW |
279.0000 KRW |
256.0000 KRW |
| 2025-11-12 |
279.6869 KRW |
4,809,486.7732 ZKC |
277.0000 KRW |
269.0000 KRW |
286.0000 KRW |
272.0000 KRW |
| 2025-11-11 |
287.4495 KRW |
7,390,354.9187 ZKC |
298.0000 KRW |
275.0000 KRW |
301.0000 KRW |
280.0000 KRW |
| 2025-11-10 |
301.4099 KRW |
11,364,583.0012 ZKC |
304.0000 KRW |
289.0000 KRW |
313.0000 KRW |
293.0000 KRW |
| 2025-11-09 |
296.3928 KRW |
8,269,913.9769 ZKC |
304.0000 KRW |
287.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-11-08 |
312.1201 KRW |
15,387,486.4586 ZKC |
309.0000 KRW |
293.0000 KRW |
329.0000 KRW |
303.0000 KRW |
| 2025-11-07 |
289.4590 KRW |
10,164,486.1237 ZKC |
291.0000 KRW |
279.0000 KRW |
302.0000 KRW |
284.0000 KRW |
| 2025-11-06 |
303.8114 KRW |
24,414,925.7142 ZKC |
295.0000 KRW |
285.0000 KRW |
320.0000 KRW |
295.0000 KRW |
| 2025-11-05 |
280.9141 KRW |
10,861,973.9416 ZKC |
286.0000 KRW |
263.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-11-04 |
285.0698 KRW |
19,853,155.3275 ZKC |
280.0000 KRW |
268.0000 KRW |
306.0000 KRW |
285.0000 KRW |
| 2025-11-03 |
295.6329 KRW |
20,294,141.9225 ZKC |
325.0000 KRW |
273.0000 KRW |
325.0000 KRW |
279.0000 KRW |
| 2025-11-02 |
330.7111 KRW |
14,329,442.2497 ZKC |
343.0000 KRW |
320.0000 KRW |
343.0000 KRW |
321.0000 KRW |
| 2025-11-01 |
334.9017 KRW |
40,047,010.2175 ZKC |
321.0000 KRW |
320.0000 KRW |
349.0000 KRW |
341.0000 KRW |
| 2025-10-31 |
330.9177 KRW |
18,518,056.4560 ZKC |
314.0000 KRW |
312.0000 KRW |
346.0000 KRW |
322.0000 KRW |
| 2025-10-30 |
322.0150 KRW |
12,146,020.8825 ZKC |
338.0000 KRW |
301.0000 KRW |
338.0000 KRW |
312.0000 KRW |
| 2025-10-29 |
339.5407 KRW |
14,356,608.0716 ZKC |
354.0000 KRW |
325.0000 KRW |
355.0000 KRW |
340.0000 KRW |
| 2025-10-28 |
365.1741 KRW |
17,539,048.4217 ZKC |
388.0000 KRW |
344.0000 KRW |
388.0000 KRW |
348.0000 KRW |
| 2025-10-27 |
420.9365 KRW |
71,688,101.8642 ZKC |
414.0000 KRW |
381.0000 KRW |
448.0000 KRW |
384.0000 KRW |