Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
518.4765 KRW |
53,449.1185 |
521.0000 KRW |
515.0000 KRW |
522.0000 KRW |
520.0000 KRW |
| 2025-10-05 |
499.8464 KRW |
20,550.7870 |
501.0000 KRW |
496.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2025-10-04 |
508.1056 KRW |
90,822.3453 |
507.0000 KRW |
496.0000 KRW |
519.0000 KRW |
502.0000 KRW |
| 2025-10-03 |
512.4970 KRW |
37,636.0725 |
507.0000 KRW |
507.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2025-10-02 |
505.6155 KRW |
50,168.3308 |
502.0000 KRW |
500.0000 KRW |
512.0000 KRW |
510.0000 KRW |
| 2025-10-01 |
488.5320 KRW |
24,588.3339 |
483.0000 KRW |
483.0000 KRW |
495.0000 KRW |
495.0000 KRW |
| 2025-09-30 |
495.0437 KRW |
3,718,729.7670 |
471.0000 KRW |
446.0000 KRW |
565.0000 KRW |
463.0000 KRW |
| 2025-09-29 |
472.2175 KRW |
4,456.6160 |
477.0000 KRW |
470.0000 KRW |
477.0000 KRW |
477.0000 KRW |
| 2025-09-28 |
468.7720 KRW |
3,498.4166 |
465.0000 KRW |
465.0000 KRW |
475.0000 KRW |
475.0000 KRW |
| 2025-09-27 |
481.9288 KRW |
662.2748 |
482.0000 KRW |
480.0000 KRW |
482.0000 KRW |
480.0000 KRW |
| 2025-09-26 |
466.8969 KRW |
15,169.2611 |
462.0000 KRW |
459.0000 KRW |
480.0000 KRW |
480.0000 KRW |
| 2025-09-25 |
467.7287 KRW |
50,094.4488 |
470.0000 KRW |
460.0000 KRW |
471.0000 KRW |
463.0000 KRW |
| 2025-09-24 |
496.7548 KRW |
31,697.2647 |
502.0000 KRW |
493.0000 KRW |
503.0000 KRW |
493.0000 KRW |
| 2025-09-23 |
513.4141 KRW |
55,074.3784 |
500.0000 KRW |
500.0000 KRW |
519.0000 KRW |
512.0000 KRW |
| 2025-09-22 |
494.9470 KRW |
93,202.6001 |
491.0000 KRW |
489.0000 KRW |
503.0000 KRW |
499.0000 KRW |
| 2025-09-21 |
526.8567 KRW |
176,363.9851 |
517.0000 KRW |
517.0000 KRW |
543.0000 KRW |
526.0000 KRW |
| 2025-09-20 |
506.9245 KRW |
158,902.7737 |
512.0000 KRW |
502.0000 KRW |
517.0000 KRW |
506.0000 KRW |
| 2025-09-19 |
480.4070 KRW |
62,092.5801 |
484.0000 KRW |
477.0000 KRW |
489.0000 KRW |
486.0000 KRW |
| 2025-09-18 |
496.1629 KRW |
17,002.0933 |
494.0000 KRW |
493.0000 KRW |
499.0000 KRW |
499.0000 KRW |
| 2025-09-17 |
467.6869 KRW |
27,152.6388 |
456.0000 KRW |
452.0000 KRW |
475.0000 KRW |
471.0000 KRW |
| 2025-09-16 |
463.3111 KRW |
4,265.1394 |
464.0000 KRW |
462.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2025-09-15 |
454.7795 KRW |
173,510.8906 |
451.0000 KRW |
445.0000 KRW |
461.0000 KRW |
459.0000 KRW |
| 2025-09-14 |
479.5994 KRW |
24,017.1241 |
470.0000 KRW |
470.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-09-13 |
490.6760 KRW |
38,840.7404 |
490.0000 KRW |
484.0000 KRW |
498.0000 KRW |
497.0000 KRW |
| 2025-09-12 |
482.5213 KRW |
8,873.3574 |
480.0000 KRW |
480.0000 KRW |
489.0000 KRW |
489.0000 KRW |
| 2025-09-11 |
478.6127 KRW |
70,279.8992 |
481.0000 KRW |
477.0000 KRW |
484.0000 KRW |
480.0000 KRW |
| 2025-09-10 |
466.1539 KRW |
46,451.2826 |
468.0000 KRW |
464.0000 KRW |
470.0000 KRW |
467.0000 KRW |
| 2025-09-09 |
458.5949 KRW |
19,620.7708 |
463.0000 KRW |
457.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2025-09-08 |
458.3307 KRW |
104,770.3745 |
460.0000 KRW |
453.0000 KRW |
464.0000 KRW |
454.0000 KRW |
| 2025-09-07 |
450.2594 KRW |
19,639.1207 |
454.0000 KRW |
446.0000 KRW |
454.0000 KRW |
449.0000 KRW |
| 2025-09-06 |
447.5852 KRW |
12,368.3547 |
449.0000 KRW |
446.0000 KRW |
450.0000 KRW |
450.0000 KRW |
| 2025-09-05 |
451.2153 KRW |
56,494.0154 |
447.0000 KRW |
447.0000 KRW |
455.0000 KRW |
450.0000 KRW |
| 2025-09-04 |
445.4691 KRW |
17,725.1917 |
449.0000 KRW |
443.0000 KRW |
450.0000 KRW |
449.0000 KRW |
| 2025-09-03 |
464.4484 KRW |
39,614.0023 |
462.0000 KRW |
459.0000 KRW |
466.0000 KRW |
465.0000 KRW |
| 2025-09-02 |
452.2004 KRW |
48,840.1415 |
458.0000 KRW |
448.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2025-09-01 |
436.1036 KRW |
47,087.5896 |
444.0000 KRW |
433.0000 KRW |
444.0000 KRW |
438.0000 KRW |
| 2025-08-31 |
458.2692 KRW |
58,894.2715 |
460.0000 KRW |
453.0000 KRW |
464.0000 KRW |
454.0000 KRW |
| 2025-08-30 |
466.4681 KRW |
19,965.3625 |
463.0000 KRW |
463.0000 KRW |
468.0000 KRW |
463.0000 KRW |
| 2025-08-29 |
460.6121 KRW |
78,901.9798 |
460.0000 KRW |
455.0000 KRW |
465.0000 KRW |
460.0000 KRW |
| 2025-08-28 |
539.0595 KRW |
6,666,670.5591 |
487.0000 KRW |
481.0000 KRW |
621.0000 KRW |
489.0000 KRW |
| 2025-08-27 |
485.7080 KRW |
168,094.9225 |
487.0000 KRW |
479.0000 KRW |
494.0000 KRW |
479.0000 KRW |
| 2025-08-26 |
469.8486 KRW |
70,212.4944 |
466.0000 KRW |
462.0000 KRW |
478.0000 KRW |
473.0000 KRW |
| 2025-08-25 |
490.7696 KRW |
264,067.3795 |
506.0000 KRW |
458.0000 KRW |
512.0000 KRW |
459.0000 KRW |
| 2025-08-24 |
484.4628 KRW |
250,946.0774 |
493.0000 KRW |
474.0000 KRW |
495.0000 KRW |
482.0000 KRW |
| 2025-08-23 |
475.1697 KRW |
33,424.3008 |
473.0000 KRW |
473.0000 KRW |
478.0000 KRW |
478.0000 KRW |
| 2025-08-22 |
469.6697 KRW |
207,275.9616 |
461.0000 KRW |
461.0000 KRW |
480.0000 KRW |
479.0000 KRW |
| 2025-08-21 |
442.2370 KRW |
18,590.9729 |
444.0000 KRW |
439.0000 KRW |
446.0000 KRW |
444.0000 KRW |
| 2025-08-20 |
447.8443 KRW |
188,891.4959 |
447.0000 KRW |
443.0000 KRW |
454.0000 KRW |
453.0000 KRW |
| 2025-08-19 |
440.8653 KRW |
55,648.1907 |
444.0000 KRW |
435.0000 KRW |
451.0000 KRW |
441.0000 KRW |
| 2025-08-18 |
459.7386 KRW |
140,341.2744 |
460.0000 KRW |
457.0000 KRW |
467.0000 KRW |
466.0000 KRW |