Market [unlinked] / KRW
Identifier on Bithumb: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
650.2057 KRW |
699,945.1968 |
651.0000 KRW |
646.0000 KRW |
654.0000 KRW |
651.0000 KRW |
| 2025-09-05 |
653.1982 KRW |
745,057.3092 |
643.0000 KRW |
642.0000 KRW |
659.0000 KRW |
657.0000 KRW |
| 2025-09-04 |
660.0322 KRW |
325,614.4748 |
664.0000 KRW |
654.0000 KRW |
665.0000 KRW |
660.0000 KRW |
| 2025-09-03 |
674.1245 KRW |
224,873.5124 |
676.0000 KRW |
672.0000 KRW |
676.0000 KRW |
674.0000 KRW |
| 2025-09-02 |
675.8807 KRW |
368,723.6411 |
675.0000 KRW |
668.0000 KRW |
679.0000 KRW |
679.0000 KRW |
| 2025-09-01 |
669.6039 KRW |
452,427.7521 |
676.0000 KRW |
661.0000 KRW |
678.0000 KRW |
662.0000 KRW |
| 2025-08-31 |
687.3632 KRW |
147,889.8150 |
683.0000 KRW |
683.0000 KRW |
692.0000 KRW |
685.0000 KRW |
| 2025-08-30 |
688.5745 KRW |
149,161.0141 |
688.0000 KRW |
686.0000 KRW |
693.0000 KRW |
691.0000 KRW |
| 2025-08-29 |
681.9783 KRW |
339,732.0186 |
684.0000 KRW |
677.0000 KRW |
690.0000 KRW |
689.0000 KRW |
| 2025-08-28 |
709.7636 KRW |
837,366.2571 |
716.0000 KRW |
700.0000 KRW |
717.0000 KRW |
710.0000 KRW |
| 2025-08-27 |
698.1081 KRW |
472,468.6066 |
701.0000 KRW |
693.0000 KRW |
708.0000 KRW |
697.0000 KRW |
| 2025-08-26 |
689.3706 KRW |
262,560.8461 |
686.0000 KRW |
681.0000 KRW |
693.0000 KRW |
689.0000 KRW |
| 2025-08-25 |
681.0842 KRW |
881,822.8243 |
700.0000 KRW |
670.0000 KRW |
701.0000 KRW |
682.0000 KRW |
| 2025-08-24 |
708.1448 KRW |
957,627.2201 |
702.0000 KRW |
697.0000 KRW |
727.0000 KRW |
708.0000 KRW |
| 2025-08-23 |
712.1511 KRW |
184,701.1142 |
713.0000 KRW |
709.0000 KRW |
716.0000 KRW |
711.0000 KRW |
| 2025-08-22 |
713.8242 KRW |
950,988.1105 |
707.0000 KRW |
705.0000 KRW |
720.0000 KRW |
717.0000 KRW |
| 2025-08-21 |
689.4332 KRW |
123,809.1505 |
693.0000 KRW |
684.0000 KRW |
694.0000 KRW |
687.0000 KRW |
| 2025-08-20 |
693.9916 KRW |
551,596.8008 |
688.0000 KRW |
688.0000 KRW |
700.0000 KRW |
699.0000 KRW |
| 2025-08-19 |
685.6572 KRW |
519,842.2788 |
685.0000 KRW |
678.0000 KRW |
693.0000 KRW |
683.0000 KRW |
| 2025-08-18 |
694.7493 KRW |
257,085.3680 |
693.0000 KRW |
689.0000 KRW |
701.0000 KRW |
692.0000 KRW |
| 2025-08-17 |
712.9068 KRW |
354,602.7856 |
715.0000 KRW |
707.0000 KRW |
721.0000 KRW |
711.0000 KRW |
| 2025-08-16 |
707.3959 KRW |
80,093.3755 |
706.0000 KRW |
705.0000 KRW |
710.0000 KRW |
710.0000 KRW |
| 2025-08-15 |
693.4402 KRW |
1,101,602.3941 |
700.0000 KRW |
685.0000 KRW |
702.0000 KRW |
701.0000 KRW |
| 2025-08-14 |
715.6465 KRW |
1,078,167.2750 |
731.0000 KRW |
702.0000 KRW |
733.0000 KRW |
709.0000 KRW |
| 2025-08-13 |
777.2664 KRW |
632,496.9866 |
791.0000 KRW |
768.0000 KRW |
795.0000 KRW |
771.0000 KRW |
| 2025-08-12 |
749.8291 KRW |
439,477.3598 |
746.0000 KRW |
744.0000 KRW |
755.0000 KRW |
750.0000 KRW |
| 2025-08-11 |
755.1036 KRW |
2,146,036.6869 |
725.0000 KRW |
720.0000 KRW |
771.0000 KRW |
735.0000 KRW |
| 2025-08-10 |
736.3653 KRW |
304,868.2958 |
733.0000 KRW |
730.0000 KRW |
741.0000 KRW |
737.0000 KRW |
| 2025-08-09 |
747.2736 KRW |
269,912.4267 |
745.0000 KRW |
741.0000 KRW |
751.0000 KRW |
750.0000 KRW |
| 2025-08-08 |
726.3537 KRW |
339,070.6103 |
727.0000 KRW |
718.0000 KRW |
733.0000 KRW |
730.0000 KRW |
| 2025-08-07 |
722.8536 KRW |
540,890.9697 |
721.0000 KRW |
711.0000 KRW |
727.0000 KRW |
725.0000 KRW |
| 2025-08-06 |
707.6066 KRW |
490,223.9006 |
705.0000 KRW |
703.0000 KRW |
711.0000 KRW |
707.0000 KRW |
| 2025-08-05 |
706.7586 KRW |
557,490.8959 |
715.0000 KRW |
694.0000 KRW |
723.0000 KRW |
701.0000 KRW |
| 2025-08-04 |
707.2265 KRW |
282,186.0779 |
705.0000 KRW |
703.0000 KRW |
713.0000 KRW |
713.0000 KRW |
| 2025-08-03 |
695.5006 KRW |
258,517.7478 |
694.0000 KRW |
692.0000 KRW |
698.0000 KRW |
698.0000 KRW |
| 2025-08-02 |
682.1590 KRW |
876,926.8290 |
687.0000 KRW |
673.0000 KRW |
694.0000 KRW |
681.0000 KRW |
| 2025-08-01 |
697.1247 KRW |
721,579.4759 |
708.0000 KRW |
683.0000 KRW |
709.0000 KRW |
696.0000 KRW |
| 2025-07-31 |
725.9200 KRW |
555,878.2350 |
728.0000 KRW |
717.0000 KRW |
743.0000 KRW |
720.0000 KRW |
| 2025-07-30 |
732.8786 KRW |
490,996.3150 |
743.0000 KRW |
715.0000 KRW |
745.0000 KRW |
734.0000 KRW |
| 2025-07-29 |
744.5975 KRW |
316,430.1398 |
743.0000 KRW |
739.0000 KRW |
755.0000 KRW |
755.0000 KRW |
| 2025-07-28 |
759.0954 KRW |
775,172.6021 |
769.0000 KRW |
738.0000 KRW |
777.0000 KRW |
756.0000 KRW |
| 2025-07-27 |
789.4714 KRW |
238,742.2858 |
789.0000 KRW |
784.0000 KRW |
795.0000 KRW |
795.0000 KRW |
| 2025-07-26 |
781.1264 KRW |
340,440.7179 |
781.0000 KRW |
777.0000 KRW |
786.0000 KRW |
783.0000 KRW |
| 2025-07-25 |
770.1454 KRW |
493,449.9540 |
762.0000 KRW |
760.0000 KRW |
785.0000 KRW |
783.0000 KRW |
| 2025-07-24 |
794.7266 KRW |
1,135,248.2345 |
809.0000 KRW |
781.0000 KRW |
810.0000 KRW |
781.0000 KRW |
| 2025-07-23 |
832.1172 KRW |
6,133,190.8345 |
872.0000 KRW |
781.0000 KRW |
875.0000 KRW |
831.0000 KRW |
| 2025-07-22 |
809.2413 KRW |
486,889.9236 |
814.0000 KRW |
800.0000 KRW |
815.0000 KRW |
808.0000 KRW |
| 2025-07-21 |
832.3386 KRW |
1,806,369.4409 |
864.0000 KRW |
805.0000 KRW |
867.0000 KRW |
831.0000 KRW |
| 2025-07-20 |
853.4693 KRW |
2,620,582.2560 |
840.0000 KRW |
833.0000 KRW |
869.0000 KRW |
856.0000 KRW |
| 2025-07-19 |
826.6789 KRW |
3,198,163.3539 |
786.0000 KRW |
786.0000 KRW |
850.0000 KRW |
828.0000 KRW |