Market [unlinked] / KRW
Identifier on Bithumb: KRW-2Z
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
162.4557 KRW |
91,243.6645 |
161.0000 KRW |
160.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2026-02-02 |
161.5970 KRW |
94,969.3002 |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2026-02-01 |
155.7900 KRW |
278,225.3891 |
158.0000 KRW |
153.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2026-01-31 |
154.9810 KRW |
878,383.6497 |
161.0000 KRW |
146.0000 KRW |
163.0000 KRW |
154.0000 KRW |
| 2026-01-30 |
177.6166 KRW |
180,581.7953 |
180.0000 KRW |
174.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2026-01-29 |
171.7518 KRW |
987,668.7498 |
173.0000 KRW |
169.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2026-01-28 |
192.5515 KRW |
3,529,905.2449 |
186.0000 KRW |
181.0000 KRW |
203.0000 KRW |
183.0000 KRW |
| 2026-01-27 |
170.6900 KRW |
188,909.2503 |
171.0000 KRW |
169.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2026-01-26 |
175.8292 KRW |
1,107,882.9645 |
170.0000 KRW |
169.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2026-01-25 |
184.5160 KRW |
1,086,669.4245 |
193.0000 KRW |
179.0000 KRW |
194.0000 KRW |
179.0000 KRW |
| 2026-01-24 |
206.8535 KRW |
677,775.3028 |
207.0000 KRW |
203.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2026-01-23 |
210.4125 KRW |
1,655,738.7606 |
205.0000 KRW |
204.0000 KRW |
216.0000 KRW |
206.0000 KRW |
| 2026-01-22 |
186.9417 KRW |
145,800.6321 |
187.0000 KRW |
184.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2026-01-21 |
182.9865 KRW |
195,328.0692 |
186.0000 KRW |
178.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2026-01-20 |
175.7504 KRW |
263,638.4724 |
178.0000 KRW |
173.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2026-01-19 |
177.1459 KRW |
123,019.2699 |
177.0000 KRW |
176.0000 KRW |
181.0000 KRW |
181.0000 KRW |
| 2026-01-18 |
196.2838 KRW |
171,646.9225 |
191.0000 KRW |
191.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2026-01-17 |
193.4556 KRW |
189,203.4089 |
194.0000 KRW |
191.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2026-01-16 |
201.7373 KRW |
1,609,233.4109 |
189.0000 KRW |
182.0000 KRW |
208.0000 KRW |
202.0000 KRW |
| 2026-01-15 |
190.7752 KRW |
817,986.3977 |
196.0000 KRW |
182.0000 KRW |
199.0000 KRW |
185.0000 KRW |
| 2026-01-14 |
188.0586 KRW |
145,919.7115 |
188.0000 KRW |
186.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2026-01-13 |
178.8700 KRW |
274,857.0461 |
179.0000 KRW |
177.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2026-01-12 |
172.1181 KRW |
26,766.2736 |
170.0000 KRW |
170.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2026-01-11 |
171.9424 KRW |
135,229.1113 |
175.0000 KRW |
170.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2026-01-10 |
172.9460 KRW |
84,087.2049 |
172.0000 KRW |
172.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2026-01-09 |
172.1109 KRW |
82,922.3036 |
171.0000 KRW |
171.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2026-01-08 |
168.9290 KRW |
291,522.2133 |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2026-01-07 |
170.9461 KRW |
570,733.2649 |
173.0000 KRW |
167.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2026-01-06 |
180.2896 KRW |
187,774.7070 |
185.0000 KRW |
175.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2026-01-05 |
186.3248 KRW |
616,793.5127 |
181.0000 KRW |
180.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2026-01-04 |
185.5386 KRW |
166,814.4057 |
185.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2026-01-03 |
186.0578 KRW |
624,727.2730 |
186.0000 KRW |
183.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2026-01-02 |
184.5921 KRW |
353,103.7293 |
183.0000 KRW |
182.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2026-01-01 |
181.0692 KRW |
565,940.0309 |
179.0000 KRW |
179.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2025-12-31 |
177.1734 KRW |
899,242.7709 |
175.0000 KRW |
174.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2025-12-30 |
183.5691 KRW |
4,990,478.2358 |
171.0000 KRW |
169.0000 KRW |
197.0000 KRW |
179.0000 KRW |
| 2025-12-29 |
170.6341 KRW |
186,446.5009 |
170.0000 KRW |
169.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-12-28 |
171.3629 KRW |
470,129.7917 |
174.0000 KRW |
166.0000 KRW |
176.0000 KRW |
167.0000 KRW |
| 2025-12-27 |
167.9121 KRW |
198,671.6961 |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-12-26 |
168.6840 KRW |
1,032,242.3810 |
170.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-12-25 |
177.3453 KRW |
1,630,118.0754 |
172.0000 KRW |
169.0000 KRW |
186.0000 KRW |
179.0000 KRW |
| 2025-12-24 |
165.0203 KRW |
932,071.7225 |
162.0000 KRW |
161.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-12-23 |
160.7896 KRW |
115,460.5348 |
160.0000 KRW |
160.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-12-22 |
161.8844 KRW |
369,864.8543 |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-12-21 |
159.4121 KRW |
80,911.2852 |
159.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-12-20 |
164.5306 KRW |
336,447.2762 |
164.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-12-19 |
161.8606 KRW |
392,575.6668 |
162.0000 KRW |
159.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-12-18 |
152.1212 KRW |
328,152.4787 |
157.0000 KRW |
149.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-12-17 |
158.4045 KRW |
197,787.7767 |
165.0000 KRW |
156.0000 KRW |
165.0000 KRW |
157.0000 KRW |
| 2025-12-16 |
162.4363 KRW |
108,186.1912 |
161.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |