Market [unlinked] / KRW
Identifier on Bithumb: KRW-0G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1,291.9539 KRW |
106,514.2623 |
1,329.0000 KRW |
1,261.0000 KRW |
1,340.0000 KRW |
1,278.0000 KRW |
| 2025-12-14 |
1,407.8641 KRW |
518,623.8275 |
1,391.0000 KRW |
1,380.0000 KRW |
1,438.0000 KRW |
1,384.0000 KRW |
| 2025-12-13 |
1,385.3945 KRW |
80,062.0664 |
1,369.0000 KRW |
1,341.0000 KRW |
1,434.0000 KRW |
1,347.0000 KRW |
| 2025-12-12 |
1,328.0302 KRW |
97,731.2524 |
1,364.0000 KRW |
1,309.0000 KRW |
1,364.0000 KRW |
1,326.0000 KRW |
| 2025-12-11 |
1,400.7151 KRW |
53,889.6609 |
1,390.0000 KRW |
1,386.0000 KRW |
1,420.0000 KRW |
1,408.0000 KRW |
| 2025-12-10 |
1,495.2344 KRW |
31,136.4362 |
1,499.0000 KRW |
1,485.0000 KRW |
1,510.0000 KRW |
1,501.0000 KRW |
| 2025-12-09 |
1,529.2259 KRW |
89,532.3571 |
1,481.0000 KRW |
1,481.0000 KRW |
1,546.0000 KRW |
1,539.0000 KRW |
| 2025-12-08 |
1,483.4640 KRW |
31,420.5176 |
1,494.0000 KRW |
1,469.0000 KRW |
1,503.0000 KRW |
1,488.0000 KRW |
| 2025-12-07 |
1,499.0611 KRW |
102,643.4394 |
1,462.0000 KRW |
1,462.0000 KRW |
1,523.0000 KRW |
1,502.0000 KRW |
| 2025-12-06 |
1,544.2790 KRW |
30,264.9469 |
1,553.0000 KRW |
1,534.0000 KRW |
1,559.0000 KRW |
1,550.0000 KRW |
| 2025-12-05 |
1,592.6524 KRW |
66,928.0602 |
1,614.0000 KRW |
1,548.0000 KRW |
1,641.0000 KRW |
1,570.0000 KRW |
| 2025-12-04 |
1,737.3177 KRW |
39,708.7969 |
1,745.0000 KRW |
1,714.0000 KRW |
1,772.0000 KRW |
1,727.0000 KRW |
| 2025-12-03 |
1,813.7871 KRW |
204,616.0352 |
1,785.0000 KRW |
1,769.0000 KRW |
1,840.0000 KRW |
1,789.0000 KRW |
| 2025-12-02 |
1,800.7826 KRW |
170,872.2969 |
1,799.0000 KRW |
1,769.0000 KRW |
1,820.0000 KRW |
1,774.0000 KRW |
| 2025-12-01 |
1,645.1418 KRW |
137,839.9808 |
1,614.0000 KRW |
1,585.0000 KRW |
1,724.0000 KRW |
1,705.0000 KRW |
| 2025-11-30 |
1,750.8893 KRW |
45,168.4248 |
1,752.0000 KRW |
1,741.0000 KRW |
1,777.0000 KRW |
1,743.0000 KRW |
| 2025-11-29 |
1,839.5054 KRW |
92,190.7109 |
1,863.0000 KRW |
1,808.0000 KRW |
1,875.0000 KRW |
1,816.0000 KRW |
| 2025-11-28 |
1,832.1926 KRW |
514,978.6969 |
1,785.0000 KRW |
1,770.0000 KRW |
1,900.0000 KRW |
1,841.0000 KRW |
| 2025-11-27 |
1,813.8956 KRW |
151,536.9389 |
1,779.0000 KRW |
1,773.0000 KRW |
1,861.0000 KRW |
1,850.0000 KRW |
| 2025-11-26 |
1,792.1285 KRW |
214,691.2696 |
1,769.0000 KRW |
1,762.0000 KRW |
1,816.0000 KRW |
1,803.0000 KRW |
| 2025-11-25 |
1,786.9412 KRW |
141,879.2952 |
1,772.0000 KRW |
1,769.0000 KRW |
1,810.0000 KRW |
1,810.0000 KRW |
| 2025-11-24 |
1,845.3874 KRW |
170,899.2972 |
1,827.0000 KRW |
1,804.0000 KRW |
1,876.0000 KRW |
1,856.0000 KRW |
| 2025-11-23 |
1,951.9528 KRW |
251,578.0547 |
1,920.0000 KRW |
1,918.0000 KRW |
1,995.0000 KRW |
1,975.0000 KRW |
| 2025-11-22 |
2,021.4985 KRW |
1,510,785.8900 |
1,986.0000 KRW |
1,915.0000 KRW |
2,133.0000 KRW |
1,921.0000 KRW |
| 2025-11-21 |
1,821.1720 KRW |
830,754.4914 |
1,928.0000 KRW |
1,651.0000 KRW |
1,966.0000 KRW |
1,710.0000 KRW |
| 2025-11-20 |
1,684.3084 KRW |
276,120.4926 |
1,703.0000 KRW |
1,629.0000 KRW |
1,734.0000 KRW |
1,681.0000 KRW |
| 2025-11-19 |
1,730.4176 KRW |
167,985.0365 |
1,776.0000 KRW |
1,664.0000 KRW |
1,801.0000 KRW |
1,670.0000 KRW |
| 2025-11-18 |
1,822.9980 KRW |
218,084.1998 |
1,812.0000 KRW |
1,796.0000 KRW |
1,860.0000 KRW |
1,806.0000 KRW |
| 2025-11-17 |
1,758.7547 KRW |
149,052.8283 |
1,785.0000 KRW |
1,736.0000 KRW |
1,795.0000 KRW |
1,744.0000 KRW |
| 2025-11-16 |
1,871.5786 KRW |
331,374.8927 |
1,929.0000 KRW |
1,822.0000 KRW |
1,929.0000 KRW |
1,822.0000 KRW |
| 2025-11-15 |
1,995.0088 KRW |
1,404,028.6700 |
1,920.0000 KRW |
1,904.0000 KRW |
2,148.0000 KRW |
1,952.0000 KRW |
| 2025-11-14 |
1,909.4063 KRW |
143,438.8260 |
1,914.0000 KRW |
1,865.0000 KRW |
1,931.0000 KRW |
1,887.0000 KRW |
| 2025-11-13 |
2,029.6107 KRW |
478,981.5848 |
2,033.0000 KRW |
1,900.0000 KRW |
2,088.0000 KRW |
1,902.0000 KRW |
| 2025-11-12 |
1,977.3347 KRW |
393,348.1769 |
2,026.0000 KRW |
1,927.0000 KRW |
2,041.0000 KRW |
2,000.0000 KRW |
| 2025-11-11 |
2,017.5684 KRW |
411,894.3044 |
2,008.0000 KRW |
1,977.0000 KRW |
2,062.0000 KRW |
2,003.0000 KRW |
| 2025-11-10 |
2,242.2401 KRW |
583,076.5179 |
2,265.0000 KRW |
2,194.0000 KRW |
2,303.0000 KRW |
2,278.0000 KRW |
| 2025-11-09 |
2,427.6406 KRW |
777,988.1024 |
2,445.0000 KRW |
2,331.0000 KRW |
2,518.0000 KRW |
2,430.0000 KRW |
| 2025-11-08 |
2,268.4661 KRW |
4,700,561.1495 |
2,539.0000 KRW |
2,021.0000 KRW |
2,605.0000 KRW |
2,210.0000 KRW |
| 2025-11-07 |
1,609.8862 KRW |
455,428.8946 |
1,553.0000 KRW |
1,532.0000 KRW |
1,650.0000 KRW |
1,647.0000 KRW |
| 2025-11-06 |
1,511.3703 KRW |
180,130.4227 |
1,535.0000 KRW |
1,486.0000 KRW |
1,542.0000 KRW |
1,500.0000 KRW |
| 2025-11-05 |
1,670.2719 KRW |
542,390.2041 |
1,637.0000 KRW |
1,630.0000 KRW |
1,709.0000 KRW |
1,667.0000 KRW |
| 2025-11-04 |
1,724.8359 KRW |
1,797,199.7903 |
1,783.0000 KRW |
1,648.0000 KRW |
1,806.0000 KRW |
1,746.0000 KRW |
| 2025-11-03 |
1,907.6753 KRW |
3,242,220.4061 |
2,001.0000 KRW |
1,759.0000 KRW |
2,018.0000 KRW |
1,809.0000 KRW |
| 2025-11-02 |
1,439.5849 KRW |
564,152.1930 |
1,456.0000 KRW |
1,405.0000 KRW |
1,471.0000 KRW |
1,431.0000 KRW |
| 2025-11-01 |
1,592.3937 KRW |
491,012.2013 |
1,615.0000 KRW |
1,552.0000 KRW |
1,637.0000 KRW |
1,594.0000 KRW |
| 2025-10-31 |
1,649.6114 KRW |
1,053,907.6446 |
1,739.0000 KRW |
1,589.0000 KRW |
1,744.0000 KRW |
1,602.0000 KRW |
| 2025-10-30 |
1,833.1182 KRW |
651,133.9052 |
1,915.0000 KRW |
1,780.0000 KRW |
1,923.0000 KRW |
1,800.0000 KRW |
| 2025-10-29 |
2,229.8170 KRW |
307,744.5756 |
2,218.0000 KRW |
2,191.0000 KRW |
2,282.0000 KRW |
2,271.0000 KRW |
| 2025-10-28 |
2,402.5501 KRW |
349,086.4713 |
2,458.0000 KRW |
2,310.0000 KRW |
2,475.0000 KRW |
2,343.0000 KRW |
| 2025-10-27 |
2,388.0068 KRW |
196,583.2632 |
2,427.0000 KRW |
2,341.0000 KRW |
2,443.0000 KRW |
2,360.0000 KRW |