Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
371.7712 KRW |
21,093.6383 |
371.0000 KRW |
367.0000 KRW |
377.0000 KRW |
373.0000 KRW |
| 2025-11-24 |
378.4394 KRW |
16,247.8785 |
372.0000 KRW |
372.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-11-23 |
377.0000 KRW |
26.5252 |
377.0000 KRW |
377.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-11-22 |
369.4368 KRW |
12,560.2545 |
368.0000 KRW |
367.0000 KRW |
372.0000 KRW |
372.0000 KRW |
| 2025-11-21 |
371.3169 KRW |
9,264.1837 |
373.0000 KRW |
366.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2025-11-20 |
392.6887 KRW |
37,043.7838 |
406.0000 KRW |
386.0000 KRW |
406.0000 KRW |
390.0000 KRW |
| 2025-11-19 |
385.5708 KRW |
76,288.8478 |
395.0000 KRW |
375.0000 KRW |
396.0000 KRW |
390.0000 KRW |
| 2025-11-18 |
394.7367 KRW |
16,217.4248 |
386.0000 KRW |
385.0000 KRW |
402.0000 KRW |
396.0000 KRW |
| 2025-11-17 |
392.1302 KRW |
54,564.8961 |
402.0000 KRW |
385.0000 KRW |
402.0000 KRW |
389.0000 KRW |
| 2025-11-16 |
394.9828 KRW |
35,611.9956 |
403.0000 KRW |
390.0000 KRW |
403.0000 KRW |
403.0000 KRW |
| 2025-11-15 |
396.8241 KRW |
10,354.0023 |
397.0000 KRW |
396.0000 KRW |
400.0000 KRW |
399.0000 KRW |
| 2025-11-14 |
406.7140 KRW |
28,902.7744 |
400.0000 KRW |
396.0000 KRW |
425.0000 KRW |
402.0000 KRW |
| 2025-11-13 |
408.9721 KRW |
58,052.7861 |
420.0000 KRW |
401.0000 KRW |
422.0000 KRW |
411.0000 KRW |
| 2025-11-12 |
423.6985 KRW |
43,623.4636 |
437.0000 KRW |
418.0000 KRW |
438.0000 KRW |
425.0000 KRW |
| 2025-11-11 |
432.7341 KRW |
35,899.4596 |
440.0000 KRW |
422.0000 KRW |
442.0000 KRW |
424.0000 KRW |
| 2025-11-10 |
434.0562 KRW |
33,953.6037 |
436.0000 KRW |
430.0000 KRW |
440.0000 KRW |
440.0000 KRW |
| 2025-11-09 |
452.8791 KRW |
108,778.6886 |
450.0000 KRW |
446.0000 KRW |
460.0000 KRW |
448.0000 KRW |
| 2025-11-08 |
447.9053 KRW |
103,039.8310 |
449.0000 KRW |
445.0000 KRW |
456.0000 KRW |
456.0000 KRW |
| 2025-11-07 |
447.3797 KRW |
35,304.8677 |
436.0000 KRW |
432.0000 KRW |
460.0000 KRW |
458.0000 KRW |
| 2025-11-06 |
422.1093 KRW |
42,636.8105 |
420.0000 KRW |
414.0000 KRW |
430.0000 KRW |
421.0000 KRW |
| 2025-11-05 |
419.3510 KRW |
18,980.2058 |
409.0000 KRW |
408.0000 KRW |
424.0000 KRW |
424.0000 KRW |
| 2025-11-04 |
413.6617 KRW |
168,957.8757 |
422.0000 KRW |
384.0000 KRW |
432.0000 KRW |
397.0000 KRW |
| 2025-11-03 |
401.4804 KRW |
180,822.9778 |
418.0000 KRW |
394.0000 KRW |
418.0000 KRW |
413.0000 KRW |
| 2025-11-02 |
429.8706 KRW |
20,119.8920 |
430.0000 KRW |
426.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2025-11-01 |
445.8458 KRW |
32,446.5761 |
440.0000 KRW |
440.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2025-10-31 |
444.4106 KRW |
24,713.1836 |
450.0000 KRW |
438.0000 KRW |
451.0000 KRW |
442.0000 KRW |
| 2025-10-30 |
437.2392 KRW |
68,242.6400 |
441.0000 KRW |
434.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2025-10-29 |
470.4011 KRW |
44,149.1842 |
470.0000 KRW |
465.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2025-10-28 |
471.3321 KRW |
44,271.8835 |
480.0000 KRW |
464.0000 KRW |
483.0000 KRW |
473.0000 KRW |
| 2025-10-27 |
480.7137 KRW |
7,771.2561 |
477.0000 KRW |
476.0000 KRW |
487.0000 KRW |
486.0000 KRW |
| 2025-10-26 |
484.7897 KRW |
28,890.8468 |
481.0000 KRW |
480.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2025-10-25 |
491.0432 KRW |
58,611.7231 |
496.0000 KRW |
487.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2025-10-24 |
480.1423 KRW |
125,131.7526 |
477.0000 KRW |
469.0000 KRW |
502.0000 KRW |
500.0000 KRW |
| 2025-10-23 |
495.1766 KRW |
27,107.0085 |
496.0000 KRW |
484.0000 KRW |
499.0000 KRW |
491.0000 KRW |
| 2025-10-22 |
506.3809 KRW |
55,243.4753 |
521.0000 KRW |
495.0000 KRW |
522.0000 KRW |
497.0000 KRW |
| 2025-10-21 |
555.1221 KRW |
128,714.4598 |
574.0000 KRW |
550.0000 KRW |
580.0000 KRW |
551.0000 KRW |
| 2025-10-20 |
573.6594 KRW |
50,802.4224 |
579.0000 KRW |
565.0000 KRW |
579.0000 KRW |
574.0000 KRW |
| 2025-10-19 |
597.0521 KRW |
89,592.0962 |
594.0000 KRW |
590.0000 KRW |
607.0000 KRW |
603.0000 KRW |
| 2025-10-18 |
563.7448 KRW |
22,862.0228 |
566.0000 KRW |
560.0000 KRW |
571.0000 KRW |
571.0000 KRW |
| 2025-10-17 |
610.4536 KRW |
622,907.0513 |
561.0000 KRW |
555.0000 KRW |
650.0000 KRW |
608.0000 KRW |
| 2025-10-16 |
608.4234 KRW |
597,763.9106 |
627.0000 KRW |
583.0000 KRW |
646.0000 KRW |
592.0000 KRW |
| 2025-10-15 |
557.4140 KRW |
73,585.8612 |
543.0000 KRW |
536.0000 KRW |
570.0000 KRW |
568.0000 KRW |
| 2025-10-14 |
589.2370 KRW |
793,073.4198 |
558.0000 KRW |
558.0000 KRW |
619.0000 KRW |
577.0000 KRW |
| 2025-10-13 |
555.3970 KRW |
55,592.1159 |
552.0000 KRW |
549.0000 KRW |
564.0000 KRW |
559.0000 KRW |
| 2025-10-12 |
503.0730 KRW |
23,984.7699 |
492.0000 KRW |
492.0000 KRW |
507.0000 KRW |
507.0000 KRW |
| 2025-10-11 |
454.9936 KRW |
70,944.6084 |
465.0000 KRW |
449.0000 KRW |
471.0000 KRW |
459.0000 KRW |
| 2025-10-10 |
480.4473 KRW |
584,541.5425 |
516.0000 KRW |
437.0000 KRW |
516.0000 KRW |
460.0000 KRW |
| 2025-10-09 |
505.6291 KRW |
17,212.3752 |
501.0000 KRW |
499.0000 KRW |
512.0000 KRW |
510.0000 KRW |
| 2025-10-08 |
525.5457 KRW |
17,262.9178 |
527.0000 KRW |
523.0000 KRW |
530.0000 KRW |
524.0000 KRW |
| 2025-10-07 |
516.0139 KRW |
137,352.3388 |
522.0000 KRW |
504.0000 KRW |
526.0000 KRW |
522.0000 KRW |