Market [unlinked] / KRW
Identifier on Bithumb: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
239.0178 KRW |
1,347,275.9769 |
245.0000 KRW |
235.0000 KRW |
245.0000 KRW |
241.0000 KRW |
| 2025-12-14 |
255.2238 KRW |
280,883.0071 |
257.0000 KRW |
253.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-12-13 |
263.5613 KRW |
169,381.3180 |
263.0000 KRW |
263.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2025-12-12 |
262.6336 KRW |
2,016,094.1150 |
270.0000 KRW |
259.0000 KRW |
270.0000 KRW |
263.0000 KRW |
| 2025-12-11 |
269.7678 KRW |
960,647.3756 |
267.0000 KRW |
267.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-12-10 |
276.8470 KRW |
686,594.1019 |
273.0000 KRW |
273.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2025-12-09 |
279.9170 KRW |
1,240,088.4505 |
270.0000 KRW |
270.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-12-08 |
268.6174 KRW |
502,957.1686 |
270.0000 KRW |
266.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-12-07 |
267.4533 KRW |
351,984.7556 |
261.0000 KRW |
261.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-12-06 |
272.5445 KRW |
471,414.4791 |
271.0000 KRW |
269.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2025-12-05 |
269.4294 KRW |
920,502.2925 |
275.0000 KRW |
261.0000 KRW |
280.0000 KRW |
266.0000 KRW |
| 2025-12-04 |
285.0496 KRW |
1,877,625.8236 |
285.0000 KRW |
280.0000 KRW |
290.0000 KRW |
282.0000 KRW |
| 2025-12-03 |
284.1760 KRW |
655,582.8107 |
282.0000 KRW |
280.0000 KRW |
289.0000 KRW |
289.0000 KRW |
| 2025-12-02 |
287.3217 KRW |
2,482,536.5270 |
282.0000 KRW |
282.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2025-12-01 |
273.1574 KRW |
1,689,537.2609 |
275.0000 KRW |
268.0000 KRW |
279.0000 KRW |
279.0000 KRW |
| 2025-11-30 |
298.9797 KRW |
1,244,162.6238 |
298.0000 KRW |
297.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-11-29 |
301.7347 KRW |
1,801,936.3166 |
303.0000 KRW |
299.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-11-28 |
303.2713 KRW |
1,593,780.9617 |
307.0000 KRW |
300.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2025-11-27 |
309.5507 KRW |
574,738.8605 |
308.0000 KRW |
307.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2025-11-26 |
305.1939 KRW |
722,687.3755 |
299.0000 KRW |
299.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-11-25 |
303.0654 KRW |
1,685,504.0218 |
306.0000 KRW |
299.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2025-11-24 |
318.9673 KRW |
204,474.7091 |
314.0000 KRW |
314.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-11-23 |
317.6237 KRW |
359,531.7949 |
317.0000 KRW |
316.0000 KRW |
320.0000 KRW |
317.0000 KRW |
| 2025-11-22 |
311.1127 KRW |
218,684.3377 |
314.0000 KRW |
309.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-11-21 |
320.8682 KRW |
630,719.6148 |
318.0000 KRW |
313.0000 KRW |
330.0000 KRW |
318.0000 KRW |
| 2025-11-20 |
325.4324 KRW |
794,904.0765 |
341.0000 KRW |
319.0000 KRW |
341.0000 KRW |
326.0000 KRW |
| 2025-11-19 |
336.8050 KRW |
1,052,678.7428 |
347.0000 KRW |
326.0000 KRW |
350.0000 KRW |
332.0000 KRW |
| 2025-11-18 |
352.7546 KRW |
694,560.9062 |
346.0000 KRW |
345.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2025-11-17 |
353.1425 KRW |
432,072.7900 |
362.0000 KRW |
347.0000 KRW |
364.0000 KRW |
349.0000 KRW |
| 2025-11-16 |
354.8675 KRW |
552,422.0025 |
366.0000 KRW |
348.0000 KRW |
366.0000 KRW |
348.0000 KRW |
| 2025-11-15 |
374.1431 KRW |
66,193.7226 |
375.0000 KRW |
371.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2025-11-14 |
380.6255 KRW |
420,976.7573 |
379.0000 KRW |
376.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2025-11-13 |
386.3279 KRW |
840,714.7434 |
402.0000 KRW |
373.0000 KRW |
403.0000 KRW |
374.0000 KRW |
| 2025-11-12 |
402.5462 KRW |
1,059,738.8165 |
410.0000 KRW |
395.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2025-11-11 |
423.0048 KRW |
468,854.9884 |
429.0000 KRW |
410.0000 KRW |
433.0000 KRW |
415.0000 KRW |
| 2025-11-10 |
435.7384 KRW |
651,067.9716 |
432.0000 KRW |
425.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-11-09 |
433.8930 KRW |
171,908.1855 |
433.0000 KRW |
429.0000 KRW |
440.0000 KRW |
439.0000 KRW |
| 2025-11-08 |
434.7261 KRW |
402,939.5337 |
437.0000 KRW |
428.0000 KRW |
441.0000 KRW |
441.0000 KRW |
| 2025-11-07 |
453.4337 KRW |
3,548,330.6010 |
409.0000 KRW |
406.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2025-11-06 |
371.2813 KRW |
379,338.3326 |
371.0000 KRW |
364.0000 KRW |
381.0000 KRW |
380.0000 KRW |
| 2025-11-05 |
376.5445 KRW |
274,210.4126 |
375.0000 KRW |
373.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-11-04 |
369.0697 KRW |
1,855,002.1296 |
389.0000 KRW |
347.0000 KRW |
391.0000 KRW |
370.0000 KRW |
| 2025-11-03 |
372.0696 KRW |
1,312,936.8777 |
385.0000 KRW |
357.0000 KRW |
385.0000 KRW |
372.0000 KRW |
| 2025-11-02 |
396.7574 KRW |
108,790.2611 |
398.0000 KRW |
393.0000 KRW |
400.0000 KRW |
398.0000 KRW |
| 2025-11-01 |
404.7456 KRW |
294,530.4375 |
401.0000 KRW |
401.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2025-10-31 |
399.3807 KRW |
278,746.1419 |
404.0000 KRW |
394.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2025-10-30 |
393.5024 KRW |
1,392,580.9048 |
403.0000 KRW |
385.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2025-10-29 |
420.6513 KRW |
422,258.7110 |
424.0000 KRW |
413.0000 KRW |
428.0000 KRW |
428.0000 KRW |
| 2025-10-28 |
425.3411 KRW |
647,457.4609 |
438.0000 KRW |
419.0000 KRW |
438.0000 KRW |
426.0000 KRW |
| 2025-10-27 |
439.5276 KRW |
321,066.5024 |
433.0000 KRW |
433.0000 KRW |
445.0000 KRW |
438.0000 KRW |