Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
403.2969 KRW |
166,284.8427 |
403.0000 KRW |
396.0000 KRW |
405.0000 KRW |
399.0000 KRW |
| 2026-01-13 |
401.5373 KRW |
181,838.6990 |
404.0000 KRW |
399.0000 KRW |
407.0000 KRW |
406.0000 KRW |
| 2026-01-12 |
398.1393 KRW |
34,697.7201 |
399.0000 KRW |
394.0000 KRW |
403.0000 KRW |
395.0000 KRW |
| 2026-01-11 |
413.6889 KRW |
82,152.2719 |
418.0000 KRW |
405.0000 KRW |
418.0000 KRW |
405.0000 KRW |
| 2026-01-10 |
441.0034 KRW |
71,525.5106 |
443.0000 KRW |
432.0000 KRW |
451.0000 KRW |
433.0000 KRW |
| 2026-01-09 |
430.4713 KRW |
52,958.2351 |
430.0000 KRW |
424.0000 KRW |
435.0000 KRW |
425.0000 KRW |
| 2026-01-08 |
441.7390 KRW |
75,705.4291 |
440.0000 KRW |
434.0000 KRW |
448.0000 KRW |
436.0000 KRW |
| 2026-01-07 |
449.1086 KRW |
81,569.1785 |
441.0000 KRW |
438.0000 KRW |
461.0000 KRW |
461.0000 KRW |
| 2026-01-06 |
459.8349 KRW |
183,151.9487 |
451.0000 KRW |
440.0000 KRW |
475.0000 KRW |
450.0000 KRW |
| 2026-01-05 |
422.1720 KRW |
22,477.8394 |
424.0000 KRW |
420.0000 KRW |
428.0000 KRW |
428.0000 KRW |
| 2026-01-04 |
413.0665 KRW |
64,778.7534 |
414.0000 KRW |
410.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2026-01-03 |
418.1947 KRW |
136,951.1171 |
415.0000 KRW |
412.0000 KRW |
425.0000 KRW |
413.0000 KRW |
| 2026-01-02 |
388.0448 KRW |
120,104.0680 |
390.0000 KRW |
385.0000 KRW |
393.0000 KRW |
389.0000 KRW |
| 2026-01-01 |
428.2188 KRW |
3,091,159.6156 |
388.0000 KRW |
385.0000 KRW |
484.0000 KRW |
393.0000 KRW |
| 2025-12-31 |
387.0812 KRW |
675,397.3639 |
397.0000 KRW |
377.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2025-12-30 |
393.0456 KRW |
212,000.6156 |
393.0000 KRW |
385.0000 KRW |
397.0000 KRW |
385.0000 KRW |
| 2025-12-29 |
377.6914 KRW |
3,763.9406 |
378.0000 KRW |
377.0000 KRW |
379.0000 KRW |
378.0000 KRW |
| 2025-12-28 |
393.9545 KRW |
5,665.8145 |
396.0000 KRW |
389.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2025-12-27 |
392.4261 KRW |
20,745.0737 |
392.0000 KRW |
391.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2025-12-26 |
397.5711 KRW |
13,059.9593 |
390.0000 KRW |
390.0000 KRW |
400.0000 KRW |
398.0000 KRW |
| 2025-12-25 |
396.1854 KRW |
2,547.5148 |
397.0000 KRW |
395.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-12-24 |
392.7186 KRW |
5,966.7636 |
390.0000 KRW |
387.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2025-12-23 |
387.9970 KRW |
7,094.0095 |
382.0000 KRW |
382.0000 KRW |
393.0000 KRW |
390.0000 KRW |
| 2025-12-22 |
389.4816 KRW |
25,597.7809 |
395.0000 KRW |
388.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-12-21 |
386.7093 KRW |
5,603.5198 |
388.0000 KRW |
385.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2025-12-20 |
401.6195 KRW |
34,702.4738 |
402.0000 KRW |
399.0000 KRW |
402.0000 KRW |
399.0000 KRW |
| 2025-12-19 |
379.3179 KRW |
19,609.6321 |
381.0000 KRW |
378.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-12-18 |
369.6942 KRW |
109,342.1894 |
379.0000 KRW |
364.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2025-12-17 |
402.7991 KRW |
94,318.1055 |
410.0000 KRW |
391.0000 KRW |
410.0000 KRW |
396.0000 KRW |
| 2025-12-16 |
380.4041 KRW |
55,464.3679 |
380.0000 KRW |
374.0000 KRW |
384.0000 KRW |
377.0000 KRW |
| 2025-12-15 |
396.8072 KRW |
191,961.6715 |
400.0000 KRW |
388.0000 KRW |
407.0000 KRW |
393.0000 KRW |
| 2025-12-14 |
367.7408 KRW |
2,645.2867 |
371.0000 KRW |
366.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2025-12-13 |
379.1831 KRW |
8,421.1193 |
376.0000 KRW |
376.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2025-12-12 |
369.3317 KRW |
12,636.1723 |
372.0000 KRW |
364.0000 KRW |
372.0000 KRW |
369.0000 KRW |
| 2025-12-11 |
375.4811 KRW |
8,694.7097 |
372.0000 KRW |
372.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-12-10 |
381.1621 KRW |
25,835.0673 |
382.0000 KRW |
376.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2025-12-09 |
378.3178 KRW |
10,692.4152 |
374.0000 KRW |
374.0000 KRW |
383.0000 KRW |
378.0000 KRW |
| 2025-12-08 |
371.3448 KRW |
25,875.6209 |
370.0000 KRW |
369.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2025-12-07 |
368.4718 KRW |
13,575.1311 |
364.0000 KRW |
363.0000 KRW |
374.0000 KRW |
366.0000 KRW |
| 2025-12-06 |
373.8649 KRW |
4,440.6782 |
372.0000 KRW |
372.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-12-05 |
370.8094 KRW |
29,620.0980 |
374.0000 KRW |
365.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2025-12-04 |
383.8400 KRW |
15,029.5427 |
384.0000 KRW |
377.0000 KRW |
388.0000 KRW |
380.0000 KRW |
| 2025-12-03 |
380.6107 KRW |
11,019.6712 |
376.0000 KRW |
375.0000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2025-12-02 |
375.5698 KRW |
44,983.0057 |
374.0000 KRW |
371.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2025-12-01 |
357.1707 KRW |
13,769.7370 |
356.0000 KRW |
353.0000 KRW |
364.0000 KRW |
363.0000 KRW |
| 2025-11-30 |
375.3154 KRW |
561.9112 |
372.0000 KRW |
372.0000 KRW |
376.0000 KRW |
376.0000 KRW |
| 2025-11-29 |
365.9811 KRW |
6,254.0940 |
369.0000 KRW |
363.0000 KRW |
371.0000 KRW |
365.0000 KRW |
| 2025-11-28 |
374.3462 KRW |
8,787.1505 |
378.0000 KRW |
370.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2025-11-27 |
386.3001 KRW |
24,322.3577 |
387.0000 KRW |
386.0000 KRW |
389.0000 KRW |
386.0000 KRW |
| 2025-11-26 |
376.2073 KRW |
6,014.7997 |
372.0000 KRW |
371.0000 KRW |
381.0000 KRW |
381.0000 KRW |