Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
109.1171 KRW |
172,511.4537 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-07-07 |
110.7473 KRW |
330,702.8614 |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-07-06 |
112.5272 KRW |
1,406,281.2668 |
109.0000 KRW |
109.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2025-07-05 |
109.3954 KRW |
253,187.1879 |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-07-04 |
106.5505 KRW |
532,008.4717 |
105.0000 KRW |
104.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-07-03 |
105.6086 KRW |
320,907.6877 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-07-02 |
106.1587 KRW |
142,439.2446 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-01 |
109.9848 KRW |
4,689,390.2235 |
107.0000 KRW |
106.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2025-06-30 |
106.8800 KRW |
113,171.2547 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-06-29 |
106.2155 KRW |
24,937.9835 |
107.0000 KRW |
106.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-06-28 |
105.7500 KRW |
180,345.3422 |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-06-27 |
103.9995 KRW |
87,283.1424 |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-06-26 |
106.6986 KRW |
468,202.8944 |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-06-25 |
112.9367 KRW |
46,643.4474 |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-06-24 |
113.8544 KRW |
2,031,158.4268 |
113.0000 KRW |
109.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-23 |
110.8302 KRW |
309,645.2009 |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-06-22 |
119.4096 KRW |
15,144,532.8605 |
111.0000 KRW |
111.0000 KRW |
130.0000 KRW |
112.0000 KRW |
| 2025-06-21 |
119.1736 KRW |
111,697.5784 |
120.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-06-20 |
120.2668 KRW |
108,600.2685 |
121.0000 KRW |
120.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-06-19 |
121.0601 KRW |
111,290.0598 |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-06-18 |
120.9600 KRW |
33,340.1529 |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-06-17 |
121.9905 KRW |
191,484.3951 |
123.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-06-16 |
125.1110 KRW |
150,020.2957 |
128.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-06-15 |
124.3430 KRW |
357,407.5824 |
127.0000 KRW |
123.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-06-14 |
125.2116 KRW |
1,192,010.2555 |
126.0000 KRW |
122.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2025-06-13 |
123.8690 KRW |
1,250,467.6786 |
123.0000 KRW |
121.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-06-12 |
129.5461 KRW |
220,312.5545 |
130.0000 KRW |
127.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-06-11 |
130.8057 KRW |
282,422.8392 |
133.0000 KRW |
130.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-06-10 |
132.0039 KRW |
1,275,610.4432 |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-06-09 |
131.0569 KRW |
183,606.7400 |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-06-08 |
129.9308 KRW |
1,491,794.2299 |
126.0000 KRW |
126.0000 KRW |
134.0000 KRW |
127.0000 KRW |
| 2025-06-07 |
125.2785 KRW |
76,500.4773 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-06-06 |
124.8848 KRW |
524,162.0228 |
127.0000 KRW |
122.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-06-05 |
131.5632 KRW |
610,047.7322 |
135.0000 KRW |
127.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2025-06-04 |
136.7585 KRW |
803,360.4218 |
143.0000 KRW |
132.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2025-06-03 |
136.2020 KRW |
814,406.7783 |
132.0000 KRW |
132.0000 KRW |
141.0000 KRW |
134.0000 KRW |
| 2025-06-02 |
130.1540 KRW |
83,821.6578 |
131.0000 KRW |
129.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-06-01 |
133.3526 KRW |
82,622.3562 |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-05-31 |
135.8160 KRW |
159,157.6537 |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-05-30 |
143.4186 KRW |
88,456.5604 |
145.0000 KRW |
143.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-05-29 |
150.0553 KRW |
177,432.7129 |
152.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-05-28 |
154.9267 KRW |
2,262,962.8767 |
153.0000 KRW |
151.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2025-05-27 |
155.3862 KRW |
814,017.1876 |
154.0000 KRW |
152.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-05-26 |
153.7958 KRW |
74,035.4722 |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-05-25 |
153.4563 KRW |
506,768.8986 |
153.0000 KRW |
151.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-05-24 |
152.9472 KRW |
99,444.9258 |
154.0000 KRW |
152.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-05-23 |
159.0053 KRW |
6,077,186.5589 |
155.0000 KRW |
150.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2025-05-22 |
156.5393 KRW |
441,174.4024 |
159.0000 KRW |
155.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-05-21 |
155.9303 KRW |
226,415.5828 |
158.0000 KRW |
155.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-05-20 |
154.5268 KRW |
314,894.1179 |
155.0000 KRW |
154.0000 KRW |
156.0000 KRW |
155.0000 KRW |