Market [unlinked] / KRW
Identifier on Bithumb: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
436.9085 KRW |
274,779.1727 |
441.0000 KRW |
435.0000 KRW |
441.0000 KRW |
437.0000 KRW |
| 2025-10-25 |
435.2362 KRW |
56,386.4659 |
437.0000 KRW |
433.0000 KRW |
439.0000 KRW |
436.0000 KRW |
| 2025-10-24 |
435.8538 KRW |
147,941.2850 |
432.0000 KRW |
430.0000 KRW |
441.0000 KRW |
440.0000 KRW |
| 2025-10-23 |
429.3510 KRW |
247,647.5707 |
425.0000 KRW |
424.0000 KRW |
435.0000 KRW |
431.0000 KRW |
| 2025-10-22 |
421.0055 KRW |
605,152.3951 |
430.0000 KRW |
411.0000 KRW |
431.0000 KRW |
420.0000 KRW |
| 2025-10-21 |
443.4906 KRW |
435,196.2139 |
443.0000 KRW |
440.0000 KRW |
449.0000 KRW |
440.0000 KRW |
| 2025-10-20 |
436.7963 KRW |
504,401.3454 |
439.0000 KRW |
429.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2025-10-19 |
442.0842 KRW |
97,999.4919 |
443.0000 KRW |
440.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-10-18 |
434.1862 KRW |
86,763.9863 |
434.0000 KRW |
431.0000 KRW |
439.0000 KRW |
438.0000 KRW |
| 2025-10-17 |
430.1024 KRW |
428,513.4853 |
426.0000 KRW |
425.0000 KRW |
436.0000 KRW |
435.0000 KRW |
| 2025-10-16 |
446.1002 KRW |
835,725.3707 |
454.0000 KRW |
438.0000 KRW |
457.0000 KRW |
444.0000 KRW |
| 2025-10-15 |
456.0647 KRW |
540,744.9684 |
459.0000 KRW |
450.0000 KRW |
461.0000 KRW |
454.0000 KRW |
| 2025-10-14 |
473.1871 KRW |
1,086,524.9703 |
468.0000 KRW |
467.0000 KRW |
479.0000 KRW |
474.0000 KRW |
| 2025-10-13 |
480.8868 KRW |
1,950,941.2142 |
469.0000 KRW |
469.0000 KRW |
494.0000 KRW |
488.0000 KRW |
| 2025-10-12 |
459.6330 KRW |
1,153,601.3050 |
447.0000 KRW |
447.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-10-11 |
425.3886 KRW |
648,763.4568 |
425.0000 KRW |
418.0000 KRW |
431.0000 KRW |
420.0000 KRW |
| 2025-10-10 |
526.4016 KRW |
3,511,981.9278 |
558.0000 KRW |
430.0000 KRW |
558.0000 KRW |
460.0000 KRW |
| 2025-10-09 |
560.5463 KRW |
513,381.2712 |
564.0000 KRW |
556.0000 KRW |
565.0000 KRW |
562.0000 KRW |
| 2025-10-08 |
579.0671 KRW |
428,162.2984 |
572.0000 KRW |
572.0000 KRW |
583.0000 KRW |
579.0000 KRW |
| 2025-10-07 |
574.0739 KRW |
694,717.2356 |
578.0000 KRW |
569.0000 KRW |
580.0000 KRW |
578.0000 KRW |
| 2025-10-06 |
585.2931 KRW |
353,486.8128 |
586.0000 KRW |
583.0000 KRW |
589.0000 KRW |
583.0000 KRW |
| 2025-10-05 |
578.0093 KRW |
417,322.5527 |
581.0000 KRW |
574.0000 KRW |
583.0000 KRW |
577.0000 KRW |
| 2025-10-04 |
572.5213 KRW |
199,607.7360 |
573.0000 KRW |
568.0000 KRW |
577.0000 KRW |
577.0000 KRW |
| 2025-10-03 |
590.2186 KRW |
435,776.5807 |
585.0000 KRW |
583.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2025-10-02 |
591.3161 KRW |
712,240.9766 |
584.0000 KRW |
581.0000 KRW |
599.0000 KRW |
590.0000 KRW |
| 2025-10-01 |
579.0443 KRW |
402,957.7289 |
576.0000 KRW |
574.0000 KRW |
583.0000 KRW |
581.0000 KRW |
| 2025-09-30 |
559.4816 KRW |
952,489.9960 |
564.0000 KRW |
551.0000 KRW |
569.0000 KRW |
565.0000 KRW |
| 2025-09-29 |
575.0964 KRW |
397,364.4256 |
579.0000 KRW |
570.0000 KRW |
582.0000 KRW |
578.0000 KRW |
| 2025-09-28 |
586.7767 KRW |
131,397.1367 |
583.0000 KRW |
581.0000 KRW |
591.0000 KRW |
591.0000 KRW |
| 2025-09-27 |
581.7452 KRW |
149,915.5072 |
582.0000 KRW |
579.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2025-09-26 |
586.7731 KRW |
136,599.2025 |
583.0000 KRW |
583.0000 KRW |
591.0000 KRW |
586.0000 KRW |
| 2025-09-25 |
579.5751 KRW |
918,750.9573 |
587.0000 KRW |
571.0000 KRW |
588.0000 KRW |
582.0000 KRW |
| 2025-09-24 |
599.1276 KRW |
314,796.3382 |
609.0000 KRW |
595.0000 KRW |
610.0000 KRW |
598.0000 KRW |
| 2025-09-23 |
604.5059 KRW |
338,401.6545 |
607.0000 KRW |
599.0000 KRW |
611.0000 KRW |
603.0000 KRW |
| 2025-09-22 |
600.8386 KRW |
1,264,120.0501 |
606.0000 KRW |
593.0000 KRW |
610.0000 KRW |
610.0000 KRW |
| 2025-09-21 |
650.7856 KRW |
294,258.3294 |
653.0000 KRW |
649.0000 KRW |
655.0000 KRW |
653.0000 KRW |
| 2025-09-20 |
661.1555 KRW |
193,762.7388 |
662.0000 KRW |
658.0000 KRW |
664.0000 KRW |
661.0000 KRW |
| 2025-09-19 |
658.0843 KRW |
413,944.0132 |
659.0000 KRW |
655.0000 KRW |
663.0000 KRW |
661.0000 KRW |
| 2025-09-18 |
674.5516 KRW |
527,653.0676 |
674.0000 KRW |
671.0000 KRW |
677.0000 KRW |
675.0000 KRW |
| 2025-09-17 |
656.9004 KRW |
432,248.2479 |
652.0000 KRW |
649.0000 KRW |
668.0000 KRW |
665.0000 KRW |
| 2025-09-16 |
657.9069 KRW |
235,097.3452 |
656.0000 KRW |
655.0000 KRW |
660.0000 KRW |
658.0000 KRW |
| 2025-09-15 |
653.5471 KRW |
635,805.8877 |
655.0000 KRW |
649.0000 KRW |
659.0000 KRW |
658.0000 KRW |
| 2025-09-14 |
671.4560 KRW |
652,949.3053 |
670.0000 KRW |
667.0000 KRW |
675.0000 KRW |
668.0000 KRW |
| 2025-09-13 |
678.7651 KRW |
1,425,501.8081 |
683.0000 KRW |
673.0000 KRW |
686.0000 KRW |
681.0000 KRW |
| 2025-09-12 |
672.8361 KRW |
952,129.5392 |
672.0000 KRW |
669.0000 KRW |
677.0000 KRW |
676.0000 KRW |
| 2025-09-11 |
651.0250 KRW |
500,448.6334 |
649.0000 KRW |
647.0000 KRW |
655.0000 KRW |
654.0000 KRW |
| 2025-09-10 |
649.7394 KRW |
814,367.2237 |
652.0000 KRW |
645.0000 KRW |
653.0000 KRW |
653.0000 KRW |
| 2025-09-09 |
642.9284 KRW |
2,205,033.3504 |
653.0000 KRW |
640.0000 KRW |
654.0000 KRW |
645.0000 KRW |
| 2025-09-08 |
656.0006 KRW |
1,270,511.6303 |
653.0000 KRW |
653.0000 KRW |
659.0000 KRW |
658.0000 KRW |
| 2025-09-07 |
653.5738 KRW |
318,705.2748 |
654.0000 KRW |
651.0000 KRW |
656.0000 KRW |
656.0000 KRW |