Market [unlinked] / KRW
Identifier on Bithumb: KRW-A
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
785.4691 KRW |
1,881,808.3619 |
800.0000 KRW |
767.0000 KRW |
804.0000 KRW |
781.0000 KRW |
| 2025-07-17 |
765.3145 KRW |
1,784,591.5213 |
768.0000 KRW |
753.0000 KRW |
778.0000 KRW |
777.0000 KRW |
| 2025-07-16 |
764.4362 KRW |
802,290.9307 |
768.0000 KRW |
756.0000 KRW |
770.0000 KRW |
767.0000 KRW |
| 2025-07-15 |
748.9880 KRW |
727,529.3743 |
735.0000 KRW |
732.0000 KRW |
757.0000 KRW |
754.0000 KRW |
| 2025-07-14 |
745.5620 KRW |
1,262,075.9914 |
754.0000 KRW |
732.0000 KRW |
755.0000 KRW |
753.0000 KRW |
| 2025-07-13 |
746.8141 KRW |
436,925.8788 |
741.0000 KRW |
738.0000 KRW |
760.0000 KRW |
741.0000 KRW |
| 2025-07-12 |
710.1237 KRW |
469,970.7681 |
718.0000 KRW |
701.0000 KRW |
719.0000 KRW |
719.0000 KRW |
| 2025-07-11 |
744.2864 KRW |
1,311,199.3194 |
745.0000 KRW |
733.0000 KRW |
753.0000 KRW |
738.0000 KRW |
| 2025-07-10 |
719.0306 KRW |
308,282.8669 |
710.0000 KRW |
703.0000 KRW |
731.0000 KRW |
729.0000 KRW |
| 2025-07-09 |
707.9105 KRW |
851,713.5108 |
690.0000 KRW |
690.0000 KRW |
716.0000 KRW |
711.0000 KRW |
| 2025-07-08 |
684.0386 KRW |
685,058.5322 |
689.0000 KRW |
676.0000 KRW |
695.0000 KRW |
687.0000 KRW |
| 2025-07-07 |
694.0086 KRW |
4,547,666.3910 |
652.0000 KRW |
650.0000 KRW |
754.0000 KRW |
660.0000 KRW |
| 2025-07-06 |
655.9420 KRW |
135,291.1390 |
658.0000 KRW |
654.0000 KRW |
660.0000 KRW |
657.0000 KRW |
| 2025-07-05 |
650.9582 KRW |
153,441.6283 |
652.0000 KRW |
649.0000 KRW |
655.0000 KRW |
654.0000 KRW |
| 2025-07-04 |
653.3727 KRW |
157,886.7120 |
655.0000 KRW |
649.0000 KRW |
658.0000 KRW |
655.0000 KRW |
| 2025-07-03 |
675.0645 KRW |
203,281.8804 |
678.0000 KRW |
673.0000 KRW |
681.0000 KRW |
676.0000 KRW |
| 2025-07-02 |
674.6473 KRW |
582,946.7379 |
666.0000 KRW |
666.0000 KRW |
683.0000 KRW |
681.0000 KRW |
| 2025-07-01 |
653.4373 KRW |
608,449.6888 |
663.0000 KRW |
649.0000 KRW |
664.0000 KRW |
655.0000 KRW |
| 2025-06-30 |
672.9936 KRW |
280,285.1501 |
669.0000 KRW |
669.0000 KRW |
678.0000 KRW |
673.0000 KRW |
| 2025-06-29 |
677.9392 KRW |
173,993.8512 |
679.0000 KRW |
675.0000 KRW |
683.0000 KRW |
682.0000 KRW |
| 2025-06-28 |
683.6959 KRW |
132,538.2050 |
679.0000 KRW |
679.0000 KRW |
687.0000 KRW |
684.0000 KRW |
| 2025-06-27 |
672.6308 KRW |
213,398.8322 |
669.0000 KRW |
665.0000 KRW |
685.0000 KRW |
669.0000 KRW |
| 2025-06-26 |
679.2528 KRW |
370,489.3777 |
679.0000 KRW |
672.0000 KRW |
688.0000 KRW |
683.0000 KRW |
| 2025-06-25 |
694.7616 KRW |
757,142.3240 |
703.0000 KRW |
688.0000 KRW |
704.0000 KRW |
696.0000 KRW |
| 2025-06-24 |
706.0606 KRW |
1,694,857.3919 |
678.0000 KRW |
660.0000 KRW |
727.0000 KRW |
692.0000 KRW |
| 2025-06-23 |
677.1762 KRW |
247,177.1691 |
678.0000 KRW |
660.0000 KRW |
692.0000 KRW |
690.0000 KRW |
| 2025-06-22 |
642.3643 KRW |
421,637.9746 |
655.0000 KRW |
632.0000 KRW |
656.0000 KRW |
652.0000 KRW |
| 2025-06-21 |
667.4616 KRW |
1,112,074.7298 |
693.0000 KRW |
640.0000 KRW |
694.0000 KRW |
646.0000 KRW |
| 2025-06-20 |
702.8721 KRW |
386,889.1026 |
706.0000 KRW |
688.0000 KRW |
714.0000 KRW |
688.0000 KRW |
| 2025-06-19 |
704.6160 KRW |
229,057.3626 |
702.0000 KRW |
697.0000 KRW |
710.0000 KRW |
707.0000 KRW |
| 2025-06-18 |
699.4554 KRW |
30,242.4376 |
700.0000 KRW |
695.0000 KRW |
703.0000 KRW |
697.0000 KRW |
| 2025-06-17 |
697.7096 KRW |
690,478.4634 |
712.0000 KRW |
682.0000 KRW |
712.0000 KRW |
699.0000 KRW |
| 2025-06-16 |
745.1476 KRW |
90,140.2198 |
745.0000 KRW |
742.0000 KRW |
750.0000 KRW |
748.0000 KRW |
| 2025-06-15 |
728.8746 KRW |
180,032.7839 |
736.0000 KRW |
725.0000 KRW |
737.0000 KRW |
727.0000 KRW |
| 2025-06-14 |
730.4115 KRW |
692,704.2493 |
741.0000 KRW |
721.0000 KRW |
741.0000 KRW |
739.0000 KRW |
| 2025-06-13 |
737.3492 KRW |
262,911.4166 |
733.0000 KRW |
729.0000 KRW |
746.0000 KRW |
746.0000 KRW |
| 2025-06-12 |
801.6878 KRW |
984,323.7035 |
822.0000 KRW |
781.0000 KRW |
826.0000 KRW |
793.0000 KRW |
| 2025-06-11 |
882.6911 KRW |
892,173.0905 |
882.0000 KRW |
860.0000 KRW |
905.0000 KRW |
861.0000 KRW |
| 2025-06-10 |
805.5565 KRW |
1,388,358.4386 |
796.0000 KRW |
788.0000 KRW |
827.0000 KRW |
806.0000 KRW |
| 2025-06-09 |
796.9917 KRW |
178,521.7118 |
796.0000 KRW |
788.0000 KRW |
806.0000 KRW |
800.0000 KRW |
| 2025-06-08 |
810.1496 KRW |
125,053.8204 |
803.0000 KRW |
802.0000 KRW |
818.0000 KRW |
802.0000 KRW |
| 2025-06-07 |
820.8107 KRW |
228,173.6110 |
825.0000 KRW |
814.0000 KRW |
827.0000 KRW |
817.0000 KRW |
| 2025-06-06 |
811.2096 KRW |
313,941.5918 |
822.0000 KRW |
799.0000 KRW |
827.0000 KRW |
812.0000 KRW |
| 2025-06-05 |
809.6437 KRW |
879,645.7717 |
850.0000 KRW |
786.0000 KRW |
855.0000 KRW |
810.0000 KRW |
| 2025-06-04 |
864.9882 KRW |
779,597.8207 |
879.0000 KRW |
847.0000 KRW |
888.0000 KRW |
870.0000 KRW |
| 2025-06-03 |
904.0013 KRW |
417,082.3182 |
910.0000 KRW |
893.0000 KRW |
912.0000 KRW |
902.0000 KRW |
| 2025-06-02 |
900.1556 KRW |
409,147.7052 |
889.0000 KRW |
882.0000 KRW |
916.0000 KRW |
916.0000 KRW |