Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
257.4902 KRW |
124,562.3407 |
258.0000 KRW |
251.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2026-03-04 |
260.5994 KRW |
35,541.5704 |
258.0000 KRW |
257.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2026-03-03 |
259.5289 KRW |
280,150.1179 |
254.0000 KRW |
254.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2026-03-02 |
259.3550 KRW |
125,844.9512 |
258.0000 KRW |
253.0000 KRW |
264.0000 KRW |
255.0000 KRW |
| 2026-03-01 |
259.1801 KRW |
143,896.9831 |
267.0000 KRW |
250.0000 KRW |
267.0000 KRW |
257.0000 KRW |
| 2026-02-28 |
269.1545 KRW |
44,268.8683 |
266.0000 KRW |
265.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2026-02-27 |
274.6727 KRW |
378,987.9905 |
278.0000 KRW |
269.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2026-02-26 |
295.6836 KRW |
413,226.7878 |
305.0000 KRW |
283.0000 KRW |
307.0000 KRW |
294.0000 KRW |
| 2026-02-25 |
316.0452 KRW |
533,582.1580 |
324.0000 KRW |
300.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2026-02-24 |
346.6480 KRW |
305,974.1406 |
340.0000 KRW |
335.0000 KRW |
359.0000 KRW |
339.0000 KRW |
| 2026-02-23 |
337.4530 KRW |
280,049.8319 |
348.0000 KRW |
329.0000 KRW |
349.0000 KRW |
332.0000 KRW |
| 2026-02-22 |
353.4618 KRW |
679,670.1251 |
347.0000 KRW |
340.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2026-02-21 |
343.1013 KRW |
261,449.2829 |
348.0000 KRW |
336.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2026-02-20 |
339.6525 KRW |
277,593.2243 |
334.0000 KRW |
334.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2026-02-19 |
322.3727 KRW |
747,060.6015 |
318.0000 KRW |
312.0000 KRW |
338.0000 KRW |
316.0000 KRW |
| 2026-02-18 |
312.5061 KRW |
62,663.9981 |
316.0000 KRW |
304.0000 KRW |
318.0000 KRW |
306.0000 KRW |
| 2026-02-17 |
317.9416 KRW |
1,694.7911 |
316.0000 KRW |
316.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2026-02-16 |
318.0386 KRW |
12,132.1600 |
318.0000 KRW |
318.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2026-02-15 |
313.9195 KRW |
48,205.2587 |
319.0000 KRW |
312.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2026-02-14 |
322.4057 KRW |
20,697.1927 |
324.0000 KRW |
321.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2026-02-13 |
313.0695 KRW |
3,306.9811 |
309.0000 KRW |
309.0000 KRW |
314.0000 KRW |
314.0000 KRW |
| 2026-02-12 |
302.8086 KRW |
1,734.5520 |
306.0000 KRW |
301.0000 KRW |
308.0000 KRW |
301.0000 KRW |
| 2026-02-11 |
296.3247 KRW |
26,079.8233 |
298.0000 KRW |
295.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2026-02-10 |
313.1083 KRW |
24,018.1573 |
312.0000 KRW |
311.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2026-02-09 |
315.4451 KRW |
9,156.4178 |
315.0000 KRW |
312.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2026-02-08 |
315.2616 KRW |
22,363.5648 |
317.0000 KRW |
309.0000 KRW |
317.0000 KRW |
310.0000 KRW |
| 2026-02-07 |
312.0689 KRW |
39,361.5572 |
309.0000 KRW |
309.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2026-02-06 |
311.8527 KRW |
29,855.8462 |
309.0000 KRW |
309.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2026-02-05 |
299.4007 KRW |
299,797.4812 |
310.0000 KRW |
286.0000 KRW |
310.0000 KRW |
287.0000 KRW |
| 2026-02-04 |
318.4990 KRW |
21,677.4346 |
317.0000 KRW |
315.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2026-02-03 |
323.4533 KRW |
41,247.6650 |
319.0000 KRW |
318.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2026-02-02 |
335.5911 KRW |
13,346.0768 |
334.0000 KRW |
334.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2026-02-01 |
324.8933 KRW |
4,838.9888 |
326.0000 KRW |
323.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2026-01-31 |
327.3035 KRW |
32,266.5102 |
341.0000 KRW |
314.0000 KRW |
341.0000 KRW |
322.0000 KRW |
| 2026-01-30 |
349.0180 KRW |
692.0568 |
351.0000 KRW |
346.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2026-01-29 |
351.5474 KRW |
138,332.0501 |
358.0000 KRW |
346.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2026-01-28 |
355.5482 KRW |
2,202.5073 |
355.0000 KRW |
355.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2026-01-27 |
356.0381 KRW |
41,910.3870 |
353.0000 KRW |
350.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2026-01-26 |
363.4588 KRW |
11,333.9277 |
364.0000 KRW |
363.0000 KRW |
365.0000 KRW |
364.0000 KRW |
| 2026-01-25 |
357.9625 KRW |
125,273.3566 |
365.0000 KRW |
353.0000 KRW |
367.0000 KRW |
357.0000 KRW |
| 2026-01-24 |
370.2182 KRW |
32,693.9600 |
370.0000 KRW |
369.0000 KRW |
372.0000 KRW |
370.0000 KRW |
| 2026-01-23 |
375.5915 KRW |
213,319.6754 |
371.0000 KRW |
367.0000 KRW |
385.0000 KRW |
367.0000 KRW |
| 2026-01-22 |
360.8639 KRW |
36,753.0547 |
359.0000 KRW |
357.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2026-01-21 |
374.4921 KRW |
39,216.6934 |
379.0000 KRW |
370.0000 KRW |
381.0000 KRW |
375.0000 KRW |
| 2026-01-20 |
368.1427 KRW |
15,123.7835 |
372.0000 KRW |
366.0000 KRW |
372.0000 KRW |
369.0000 KRW |
| 2026-01-19 |
376.9565 KRW |
109,634.7550 |
374.0000 KRW |
368.0000 KRW |
379.0000 KRW |
368.0000 KRW |
| 2026-01-18 |
397.6175 KRW |
58,808.7909 |
394.0000 KRW |
394.0000 KRW |
399.0000 KRW |
399.0000 KRW |
| 2026-01-17 |
397.9825 KRW |
48,695.0101 |
399.0000 KRW |
396.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2026-01-16 |
395.3027 KRW |
15,322.0746 |
397.0000 KRW |
392.0000 KRW |
397.0000 KRW |
397.0000 KRW |
| 2026-01-15 |
398.1856 KRW |
123,031.1234 |
397.0000 KRW |
392.0000 KRW |
404.0000 KRW |
396.0000 KRW |