Market [unlinked] / KRW
Identifier on Bithumb: KRW-0G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
899.7955 KRW |
85,311.3144 |
890.0000 KRW |
890.0000 KRW |
910.0000 KRW |
894.0000 KRW |
| 2026-02-02 |
946.2757 KRW |
128,887.0529 |
927.0000 KRW |
918.0000 KRW |
959.0000 KRW |
949.0000 KRW |
| 2026-02-01 |
972.9801 KRW |
330,400.1169 |
996.0000 KRW |
951.0000 KRW |
996.0000 KRW |
969.0000 KRW |
| 2026-01-31 |
1,065.4515 KRW |
834,944.4293 |
1,075.0000 KRW |
1,012.0000 KRW |
1,108.0000 KRW |
1,053.0000 KRW |
| 2026-01-30 |
1,231.3171 KRW |
321,251.7638 |
1,240.0000 KRW |
1,194.0000 KRW |
1,261.0000 KRW |
1,252.0000 KRW |
| 2026-01-29 |
1,074.1293 KRW |
283,818.2120 |
1,080.0000 KRW |
1,058.0000 KRW |
1,097.0000 KRW |
1,067.0000 KRW |
| 2026-01-28 |
1,188.8177 KRW |
453,823.2175 |
1,246.0000 KRW |
1,167.0000 KRW |
1,246.0000 KRW |
1,178.0000 KRW |
| 2026-01-27 |
1,223.2659 KRW |
189,292.7721 |
1,228.0000 KRW |
1,208.0000 KRW |
1,249.0000 KRW |
1,233.0000 KRW |
| 2026-01-26 |
1,341.8191 KRW |
310,594.5873 |
1,322.0000 KRW |
1,315.0000 KRW |
1,367.0000 KRW |
1,359.0000 KRW |
| 2026-01-25 |
1,351.6708 KRW |
741,498.8872 |
1,358.0000 KRW |
1,294.0000 KRW |
1,385.0000 KRW |
1,312.0000 KRW |
| 2026-01-24 |
1,643.0151 KRW |
1,036,340.7919 |
1,643.0000 KRW |
1,589.0000 KRW |
1,686.0000 KRW |
1,671.0000 KRW |
| 2026-01-23 |
1,470.3167 KRW |
2,657,318.4048 |
1,425.0000 KRW |
1,400.0000 KRW |
1,533.0000 KRW |
1,500.0000 KRW |
| 2026-01-22 |
1,236.1122 KRW |
1,058,448.1057 |
1,256.0000 KRW |
1,177.0000 KRW |
1,297.0000 KRW |
1,200.0000 KRW |
| 2026-01-21 |
1,104.9311 KRW |
189,392.6632 |
1,115.0000 KRW |
1,076.0000 KRW |
1,147.0000 KRW |
1,137.0000 KRW |
| 2026-01-20 |
1,130.7671 KRW |
135,289.6352 |
1,153.0000 KRW |
1,111.0000 KRW |
1,156.0000 KRW |
1,117.0000 KRW |
| 2026-01-19 |
1,209.0352 KRW |
73,692.8653 |
1,190.0000 KRW |
1,188.0000 KRW |
1,222.0000 KRW |
1,202.0000 KRW |
| 2026-01-18 |
1,317.1982 KRW |
66,322.7527 |
1,301.0000 KRW |
1,300.0000 KRW |
1,336.0000 KRW |
1,323.0000 KRW |
| 2026-01-17 |
1,297.4937 KRW |
46,890.6761 |
1,303.0000 KRW |
1,283.0000 KRW |
1,306.0000 KRW |
1,306.0000 KRW |
| 2026-01-16 |
1,287.0883 KRW |
108,565.5819 |
1,292.0000 KRW |
1,255.0000 KRW |
1,321.0000 KRW |
1,312.0000 KRW |
| 2026-01-15 |
1,259.2394 KRW |
113,295.1285 |
1,277.0000 KRW |
1,230.0000 KRW |
1,280.0000 KRW |
1,262.0000 KRW |
| 2026-01-14 |
1,318.6986 KRW |
112,353.8339 |
1,310.0000 KRW |
1,280.0000 KRW |
1,339.0000 KRW |
1,296.0000 KRW |
| 2026-01-13 |
1,295.8629 KRW |
97,671.2422 |
1,277.0000 KRW |
1,271.0000 KRW |
1,316.0000 KRW |
1,297.0000 KRW |
| 2026-01-12 |
1,271.5286 KRW |
29,088.9130 |
1,268.0000 KRW |
1,261.0000 KRW |
1,294.0000 KRW |
1,263.0000 KRW |
| 2026-01-11 |
1,285.5323 KRW |
46,576.9362 |
1,296.0000 KRW |
1,270.0000 KRW |
1,305.0000 KRW |
1,277.0000 KRW |
| 2026-01-10 |
1,305.8471 KRW |
22,250.8516 |
1,307.0000 KRW |
1,297.0000 KRW |
1,315.0000 KRW |
1,301.0000 KRW |
| 2026-01-09 |
1,319.0988 KRW |
79,874.2657 |
1,298.0000 KRW |
1,295.0000 KRW |
1,336.0000 KRW |
1,302.0000 KRW |
| 2026-01-08 |
1,333.1212 KRW |
42,085.6684 |
1,336.0000 KRW |
1,312.0000 KRW |
1,363.0000 KRW |
1,323.0000 KRW |
| 2026-01-07 |
1,402.6962 KRW |
131,935.3538 |
1,408.0000 KRW |
1,378.0000 KRW |
1,432.0000 KRW |
1,406.0000 KRW |
| 2026-01-06 |
1,398.3312 KRW |
151,347.0895 |
1,426.0000 KRW |
1,363.0000 KRW |
1,439.0000 KRW |
1,420.0000 KRW |
| 2026-01-05 |
1,423.6165 KRW |
90,851.3151 |
1,423.0000 KRW |
1,409.0000 KRW |
1,433.0000 KRW |
1,417.0000 KRW |
| 2026-01-04 |
1,421.7912 KRW |
83,801.0729 |
1,418.0000 KRW |
1,413.0000 KRW |
1,432.0000 KRW |
1,423.0000 KRW |
| 2026-01-03 |
1,434.0948 KRW |
138,573.7016 |
1,441.0000 KRW |
1,424.0000 KRW |
1,447.0000 KRW |
1,445.0000 KRW |
| 2026-01-02 |
1,406.1676 KRW |
79,617.6506 |
1,402.0000 KRW |
1,392.0000 KRW |
1,417.0000 KRW |
1,408.0000 KRW |
| 2026-01-01 |
1,415.8395 KRW |
103,126.5126 |
1,419.0000 KRW |
1,400.0000 KRW |
1,439.0000 KRW |
1,404.0000 KRW |
| 2025-12-31 |
1,415.1690 KRW |
180,192.0270 |
1,426.0000 KRW |
1,400.0000 KRW |
1,431.0000 KRW |
1,420.0000 KRW |
| 2025-12-30 |
1,446.5297 KRW |
103,164.8640 |
1,437.0000 KRW |
1,432.0000 KRW |
1,475.0000 KRW |
1,475.0000 KRW |
| 2025-12-29 |
1,493.9051 KRW |
177,315.4992 |
1,491.0000 KRW |
1,468.0000 KRW |
1,520.0000 KRW |
1,475.0000 KRW |
| 2025-12-28 |
1,393.3544 KRW |
311,567.7305 |
1,428.0000 KRW |
1,351.0000 KRW |
1,437.0000 KRW |
1,354.0000 KRW |
| 2025-12-27 |
1,485.9797 KRW |
161,072.4425 |
1,488.0000 KRW |
1,455.0000 KRW |
1,523.0000 KRW |
1,464.0000 KRW |
| 2025-12-26 |
1,422.1053 KRW |
327,465.0443 |
1,427.0000 KRW |
1,380.0000 KRW |
1,458.0000 KRW |
1,436.0000 KRW |
| 2025-12-25 |
1,532.8083 KRW |
1,137,008.6365 |
1,518.0000 KRW |
1,453.0000 KRW |
1,599.0000 KRW |
1,553.0000 KRW |
| 2025-12-24 |
1,175.9150 KRW |
149,379.9800 |
1,176.0000 KRW |
1,163.0000 KRW |
1,188.0000 KRW |
1,171.0000 KRW |
| 2025-12-23 |
1,203.0392 KRW |
19,432.7323 |
1,191.0000 KRW |
1,188.0000 KRW |
1,213.0000 KRW |
1,203.0000 KRW |
| 2025-12-22 |
1,218.8314 KRW |
143,712.3524 |
1,239.0000 KRW |
1,199.0000 KRW |
1,239.0000 KRW |
1,215.0000 KRW |
| 2025-12-21 |
1,148.9928 KRW |
38,728.0432 |
1,149.0000 KRW |
1,136.0000 KRW |
1,167.0000 KRW |
1,149.0000 KRW |
| 2025-12-20 |
1,193.6529 KRW |
121,807.2452 |
1,177.0000 KRW |
1,170.0000 KRW |
1,220.0000 KRW |
1,195.0000 KRW |
| 2025-12-19 |
1,145.1803 KRW |
97,821.7806 |
1,142.0000 KRW |
1,127.0000 KRW |
1,185.0000 KRW |
1,139.0000 KRW |
| 2025-12-18 |
1,073.6712 KRW |
210,802.6805 |
1,101.0000 KRW |
1,040.0000 KRW |
1,118.0000 KRW |
1,074.0000 KRW |
| 2025-12-17 |
1,165.0848 KRW |
102,318.1800 |
1,206.0000 KRW |
1,131.0000 KRW |
1,207.0000 KRW |
1,144.0000 KRW |
| 2025-12-16 |
1,252.1866 KRW |
42,574.5297 |
1,261.0000 KRW |
1,223.0000 KRW |
1,265.0000 KRW |
1,247.0000 KRW |