Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
108.3979 KRW |
79,911.5296 |
108.0000 KRW |
108.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-09-05 |
109.5735 KRW |
24,016.7404 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-04 |
108.9977 KRW |
681,209.5300 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-03 |
108.9957 KRW |
2,284,033.6974 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-09-02 |
109.4824 KRW |
296,836.2135 |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-09-01 |
109.1582 KRW |
918,686.3890 |
110.0000 KRW |
106.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2025-08-31 |
111.4641 KRW |
134,926.4336 |
111.0000 KRW |
111.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-08-30 |
112.0408 KRW |
724,516.3423 |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-08-29 |
110.7771 KRW |
114,192.8309 |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-08-28 |
111.0221 KRW |
233,652.9736 |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-08-27 |
110.8965 KRW |
168,789.3704 |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-08-26 |
109.2825 KRW |
60,807.3118 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-08-25 |
109.4112 KRW |
310,104.9252 |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-08-24 |
111.8360 KRW |
1,004,691.3459 |
114.0000 KRW |
110.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-08-23 |
110.6096 KRW |
84,496.5632 |
109.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-08-22 |
111.2219 KRW |
64,755.0073 |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-08-21 |
108.2499 KRW |
65,339.3539 |
108.0000 KRW |
108.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-08-20 |
108.8644 KRW |
45,530.0125 |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-08-19 |
106.0962 KRW |
133,227.6514 |
107.0000 KRW |
106.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-08-18 |
106.0916 KRW |
111,634.0031 |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-08-17 |
106.9257 KRW |
149,425.0138 |
108.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-08-16 |
107.0729 KRW |
66,044.0380 |
108.0000 KRW |
107.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-08-15 |
106.7092 KRW |
569,739.9987 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-08-14 |
107.3480 KRW |
226,233.2979 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-08-13 |
110.6487 KRW |
179,887.6915 |
114.0000 KRW |
110.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-08-12 |
107.6805 KRW |
112,202.0201 |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-08-11 |
108.3864 KRW |
92,470.6593 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-08-10 |
109.4059 KRW |
101,265.1262 |
109.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-08-09 |
110.5153 KRW |
46,283.7163 |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-08-08 |
107.7378 KRW |
190,164.2790 |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-08-07 |
106.8575 KRW |
134,573.1790 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-08-06 |
106.9848 KRW |
65,965.6217 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-08-05 |
105.5852 KRW |
123,195.4201 |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-08-04 |
111.4277 KRW |
2,733,950.3542 |
107.0000 KRW |
107.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-08-03 |
104.8436 KRW |
160,156.6839 |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-08-02 |
106.2210 KRW |
42,572.6482 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-08-01 |
104.5585 KRW |
301,522.6336 |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-07-31 |
108.0165 KRW |
261,974.6448 |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-07-30 |
108.9266 KRW |
104,917.2646 |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-07-29 |
112.5580 KRW |
112,686.1028 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-07-28 |
113.7406 KRW |
331,365.1800 |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-07-27 |
115.9015 KRW |
77,634.7833 |
115.0000 KRW |
115.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-07-26 |
115.4165 KRW |
245,255.2565 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-07-25 |
115.9945 KRW |
23,868.2381 |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-07-24 |
113.3545 KRW |
446,856.9484 |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-07-23 |
118.8146 KRW |
369,687.0535 |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-07-22 |
121.1618 KRW |
52,169.8426 |
122.0000 KRW |
121.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-07-21 |
122.1581 KRW |
294,428.2365 |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-07-20 |
119.9756 KRW |
2,907,189.5376 |
118.0000 KRW |
118.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-07-19 |
116.4085 KRW |
152,915.6917 |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |