Market [unlinked] / KRW
Identifier on Bithumb: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
138.9826 KRW |
2,873,225.6741 |
141.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2026-02-02 |
141.5889 KRW |
623,456.0413 |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2026-02-01 |
135.2136 KRW |
831,580.3985 |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2026-01-31 |
132.5800 KRW |
3,409,043.9588 |
137.0000 KRW |
124.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2026-01-30 |
149.9844 KRW |
843,768.3394 |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2026-01-29 |
147.3508 KRW |
2,059,091.3800 |
148.0000 KRW |
145.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2026-01-28 |
159.4817 KRW |
512,189.9228 |
158.0000 KRW |
158.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2026-01-27 |
159.2746 KRW |
363,472.1214 |
158.0000 KRW |
158.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2026-01-26 |
163.2913 KRW |
880,576.7915 |
163.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2026-01-25 |
159.7784 KRW |
2,507,195.7931 |
163.0000 KRW |
154.0000 KRW |
166.0000 KRW |
160.0000 KRW |
| 2026-01-24 |
167.8459 KRW |
1,190,726.6500 |
169.0000 KRW |
165.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2026-01-23 |
170.6473 KRW |
3,795,065.6641 |
166.0000 KRW |
164.0000 KRW |
179.0000 KRW |
164.0000 KRW |
| 2026-01-22 |
160.9863 KRW |
826,130.9650 |
162.0000 KRW |
159.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2026-01-21 |
162.8909 KRW |
1,353,061.6427 |
164.0000 KRW |
159.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2026-01-20 |
160.9737 KRW |
2,995,615.3820 |
163.0000 KRW |
158.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2026-01-19 |
169.9849 KRW |
1,033,049.1384 |
170.0000 KRW |
168.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2026-01-18 |
184.4939 KRW |
3,649,980.4098 |
184.0000 KRW |
182.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2026-01-17 |
190.4416 KRW |
2,859,020.1424 |
193.0000 KRW |
188.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2026-01-16 |
207.6631 KRW |
5,291,755.1002 |
207.0000 KRW |
205.0000 KRW |
213.0000 KRW |
207.0000 KRW |
| 2026-01-15 |
253.5044 KRW |
718,658.0608 |
258.0000 KRW |
249.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2026-01-14 |
265.1730 KRW |
358,371.2633 |
266.0000 KRW |
261.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2026-01-13 |
261.1831 KRW |
549,879.7854 |
259.0000 KRW |
255.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2026-01-12 |
249.5745 KRW |
140,077.6842 |
249.0000 KRW |
248.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2026-01-11 |
256.0376 KRW |
404,897.9906 |
260.0000 KRW |
251.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2026-01-10 |
263.3665 KRW |
356,603.5530 |
260.0000 KRW |
259.0000 KRW |
270.0000 KRW |
262.0000 KRW |
| 2026-01-09 |
257.7200 KRW |
509,210.3457 |
254.0000 KRW |
254.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2026-01-08 |
253.3691 KRW |
421,248.2498 |
251.0000 KRW |
251.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2026-01-07 |
259.8403 KRW |
459,426.1917 |
263.0000 KRW |
258.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2026-01-06 |
267.9277 KRW |
969,189.1202 |
275.0000 KRW |
259.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2026-01-05 |
266.7479 KRW |
770,696.8721 |
263.0000 KRW |
260.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2026-01-04 |
256.2555 KRW |
453,464.4867 |
256.0000 KRW |
255.0000 KRW |
259.0000 KRW |
257.0000 KRW |
| 2026-01-03 |
250.1840 KRW |
570,638.4060 |
248.0000 KRW |
247.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2026-01-02 |
246.7364 KRW |
365,303.3973 |
245.0000 KRW |
242.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2026-01-01 |
237.5796 KRW |
63,367.5021 |
237.0000 KRW |
236.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-12-31 |
232.2055 KRW |
505,086.1732 |
235.0000 KRW |
228.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2025-12-30 |
234.6533 KRW |
316,303.8911 |
234.0000 KRW |
233.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-12-29 |
228.2844 KRW |
66,654.4945 |
227.0000 KRW |
227.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-12-28 |
228.2932 KRW |
234,223.1962 |
233.0000 KRW |
227.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-12-27 |
229.9476 KRW |
124,146.2792 |
228.0000 KRW |
228.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-12-26 |
221.8857 KRW |
455,623.4134 |
225.0000 KRW |
220.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2025-12-25 |
235.5390 KRW |
158,036.9241 |
237.0000 KRW |
234.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2025-12-24 |
238.2733 KRW |
284,650.7886 |
238.0000 KRW |
237.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-12-23 |
244.7752 KRW |
200,019.3692 |
240.0000 KRW |
240.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2025-12-22 |
247.1709 KRW |
712,471.3430 |
246.0000 KRW |
243.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-12-21 |
239.7988 KRW |
64,231.2310 |
238.0000 KRW |
238.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-12-20 |
248.2651 KRW |
715,298.4593 |
240.0000 KRW |
239.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2025-12-19 |
236.7034 KRW |
1,007,631.6933 |
234.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-12-18 |
221.9476 KRW |
1,202,844.2842 |
230.0000 KRW |
212.0000 KRW |
233.0000 KRW |
221.0000 KRW |
| 2025-12-17 |
234.5559 KRW |
1,414,674.9868 |
243.0000 KRW |
226.0000 KRW |
246.0000 KRW |
229.0000 KRW |
| 2025-12-16 |
242.3107 KRW |
303,263.4142 |
241.0000 KRW |
240.0000 KRW |
245.0000 KRW |
243.0000 KRW |