Market [unlinked] / KRW
Identifier on Bithumb: KRW-2Z
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
164.0612 KRW |
740,891.4036 |
165.0000 KRW |
160.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2025-12-14 |
171.3804 KRW |
284,034.5477 |
172.0000 KRW |
171.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-12-13 |
180.9363 KRW |
171,542.0109 |
180.0000 KRW |
179.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-12-12 |
180.0569 KRW |
913,969.8999 |
185.0000 KRW |
177.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2025-12-11 |
186.2899 KRW |
564,862.2093 |
184.0000 KRW |
183.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-12-10 |
194.1346 KRW |
696,660.1267 |
192.0000 KRW |
192.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-12-09 |
197.0208 KRW |
1,295,229.5242 |
193.0000 KRW |
193.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2025-12-08 |
196.8517 KRW |
3,178,565.1225 |
198.0000 KRW |
193.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-12-07 |
209.7225 KRW |
5,122,439.7044 |
183.0000 KRW |
183.0000 KRW |
220.0000 KRW |
205.0000 KRW |
| 2025-12-06 |
185.1345 KRW |
149,001.7659 |
188.0000 KRW |
182.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-12-05 |
183.1144 KRW |
622,214.4722 |
184.0000 KRW |
179.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-12-04 |
193.5475 KRW |
629,978.6867 |
199.0000 KRW |
187.0000 KRW |
200.0000 KRW |
188.0000 KRW |
| 2025-12-03 |
198.8323 KRW |
786,870.8414 |
201.0000 KRW |
192.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2025-12-02 |
176.2028 KRW |
456,294.4727 |
168.0000 KRW |
168.0000 KRW |
181.0000 KRW |
176.0000 KRW |
| 2025-12-01 |
161.3699 KRW |
600,631.9551 |
159.0000 KRW |
156.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-11-30 |
174.9723 KRW |
851,690.4079 |
171.0000 KRW |
171.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-11-29 |
171.1605 KRW |
699,399.7437 |
172.0000 KRW |
168.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-11-28 |
176.6905 KRW |
821,519.5737 |
180.0000 KRW |
172.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2025-11-27 |
181.4953 KRW |
1,034,087.3015 |
181.0000 KRW |
179.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-11-26 |
188.7153 KRW |
876,200.5528 |
185.0000 KRW |
183.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-11-25 |
191.8638 KRW |
5,209,824.4969 |
183.0000 KRW |
181.0000 KRW |
200.0000 KRW |
185.0000 KRW |
| 2025-11-24 |
181.3021 KRW |
669,627.8069 |
179.0000 KRW |
178.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-11-23 |
186.0173 KRW |
727,079.1229 |
188.0000 KRW |
183.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2025-11-22 |
202.2678 KRW |
1,355,381.2028 |
210.0000 KRW |
193.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2025-11-21 |
232.7482 KRW |
27,605,335.0269 |
181.0000 KRW |
180.0000 KRW |
294.0000 KRW |
222.0000 KRW |
| 2025-11-20 |
183.5040 KRW |
539,432.7326 |
191.0000 KRW |
178.0000 KRW |
191.0000 KRW |
184.0000 KRW |
| 2025-11-19 |
193.6542 KRW |
352,468.9436 |
198.0000 KRW |
185.0000 KRW |
201.0000 KRW |
185.0000 KRW |
| 2025-11-18 |
207.7425 KRW |
333,040.7327 |
203.0000 KRW |
203.0000 KRW |
212.0000 KRW |
205.0000 KRW |
| 2025-11-17 |
212.6386 KRW |
787,022.6308 |
216.0000 KRW |
206.0000 KRW |
218.0000 KRW |
206.0000 KRW |
| 2025-11-16 |
222.0029 KRW |
540,123.6749 |
229.0000 KRW |
215.0000 KRW |
230.0000 KRW |
218.0000 KRW |
| 2025-11-15 |
237.3536 KRW |
444,775.9719 |
231.0000 KRW |
230.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2025-11-14 |
236.8125 KRW |
289,017.2286 |
236.0000 KRW |
234.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2025-11-13 |
244.8104 KRW |
659,256.7722 |
252.0000 KRW |
237.0000 KRW |
254.0000 KRW |
237.0000 KRW |
| 2025-11-12 |
255.4755 KRW |
554,869.6103 |
262.0000 KRW |
251.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2025-11-11 |
271.6578 KRW |
342,331.7689 |
278.0000 KRW |
266.0000 KRW |
279.0000 KRW |
269.0000 KRW |
| 2025-11-10 |
284.7334 KRW |
649,027.2684 |
287.0000 KRW |
280.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2025-11-09 |
296.7941 KRW |
895,425.6441 |
294.0000 KRW |
291.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2025-11-08 |
279.6411 KRW |
1,572,967.4387 |
281.0000 KRW |
270.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2025-11-07 |
267.0020 KRW |
1,687,688.7090 |
252.0000 KRW |
251.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2025-11-06 |
245.3691 KRW |
841,821.6576 |
251.0000 KRW |
238.0000 KRW |
251.0000 KRW |
240.0000 KRW |
| 2025-11-05 |
256.6414 KRW |
2,967,695.3181 |
231.0000 KRW |
229.0000 KRW |
276.0000 KRW |
257.0000 KRW |
| 2025-11-04 |
237.1896 KRW |
1,455,748.1342 |
235.0000 KRW |
229.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-11-03 |
237.8929 KRW |
1,476,421.5653 |
241.0000 KRW |
225.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2025-11-02 |
258.0500 KRW |
374,197.5016 |
258.0000 KRW |
256.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2025-11-01 |
268.9619 KRW |
709,767.5984 |
267.0000 KRW |
266.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-10-31 |
273.8777 KRW |
1,123,155.4207 |
280.0000 KRW |
266.0000 KRW |
283.0000 KRW |
273.0000 KRW |
| 2025-10-30 |
287.5070 KRW |
2,793,062.3295 |
295.0000 KRW |
281.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-10-29 |
332.9055 KRW |
998,225.7078 |
330.0000 KRW |
323.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-10-28 |
343.5288 KRW |
713,664.1094 |
348.0000 KRW |
333.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2025-10-27 |
340.7102 KRW |
612,227.7427 |
346.0000 KRW |
334.0000 KRW |
347.0000 KRW |
338.0000 KRW |