Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
391.2787 KRW |
208,629.5507 |
384.0000 KRW |
381.0000 KRW |
403.0000 KRW |
402.0000 KRW |
| 2025-06-27 |
357.8798 KRW |
169,156.3659 |
358.0000 KRW |
351.0000 KRW |
371.0000 KRW |
354.0000 KRW |
| 2025-06-26 |
373.3179 KRW |
1,498,680.6592 |
362.0000 KRW |
362.0000 KRW |
398.0000 KRW |
368.0000 KRW |
| 2025-06-25 |
372.7325 KRW |
1,305,172.1528 |
344.0000 KRW |
341.0000 KRW |
402.0000 KRW |
361.0000 KRW |
| 2025-06-24 |
332.3808 KRW |
745,608.7252 |
317.0000 KRW |
306.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2025-06-23 |
313.3385 KRW |
75,019.0335 |
317.0000 KRW |
306.0000 KRW |
321.0000 KRW |
321.0000 KRW |
| 2025-06-22 |
302.7441 KRW |
39,818.7640 |
307.0000 KRW |
299.0000 KRW |
307.0000 KRW |
300.0000 KRW |
| 2025-06-21 |
326.9489 KRW |
49,466.3122 |
336.0000 KRW |
320.0000 KRW |
338.0000 KRW |
324.0000 KRW |
| 2025-06-20 |
337.0125 KRW |
20,292.8238 |
338.0000 KRW |
333.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-06-19 |
336.5618 KRW |
27,508.0196 |
336.0000 KRW |
335.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2025-06-18 |
328.5057 KRW |
15,919.3230 |
328.0000 KRW |
327.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2025-06-17 |
318.0600 KRW |
111,508.7325 |
322.0000 KRW |
310.0000 KRW |
325.0000 KRW |
318.0000 KRW |
| 2025-06-16 |
342.1369 KRW |
27,064.0834 |
345.0000 KRW |
338.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2025-06-15 |
342.0037 KRW |
10,968.8699 |
341.0000 KRW |
339.0000 KRW |
345.0000 KRW |
339.0000 KRW |
| 2025-06-14 |
338.6589 KRW |
162,449.5972 |
344.0000 KRW |
331.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2025-06-13 |
345.3304 KRW |
42,580.7704 |
345.0000 KRW |
342.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2025-06-12 |
378.7854 KRW |
124,520.9382 |
383.0000 KRW |
375.0000 KRW |
383.0000 KRW |
376.0000 KRW |
| 2025-06-11 |
401.6844 KRW |
49,536.4688 |
409.0000 KRW |
396.0000 KRW |
410.0000 KRW |
399.0000 KRW |
| 2025-06-10 |
403.2573 KRW |
339,798.2248 |
390.0000 KRW |
389.0000 KRW |
409.0000 KRW |
404.0000 KRW |
| 2025-06-09 |
397.9767 KRW |
55,909.6548 |
390.0000 KRW |
389.0000 KRW |
404.0000 KRW |
401.0000 KRW |
| 2025-06-08 |
395.4612 KRW |
42,306.9627 |
402.0000 KRW |
390.0000 KRW |
403.0000 KRW |
396.0000 KRW |
| 2025-06-07 |
408.6191 KRW |
116,068.8896 |
411.0000 KRW |
402.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2025-06-06 |
394.7853 KRW |
18,570.7049 |
403.0000 KRW |
389.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2025-06-05 |
398.9600 KRW |
93,090.6673 |
409.0000 KRW |
387.0000 KRW |
410.0000 KRW |
390.0000 KRW |
| 2025-06-04 |
439.4466 KRW |
20,680.8898 |
445.0000 KRW |
432.0000 KRW |
445.0000 KRW |
435.0000 KRW |
| 2025-06-03 |
455.7894 KRW |
17,276.8193 |
457.0000 KRW |
447.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2025-06-02 |
448.4839 KRW |
9,924.2205 |
446.0000 KRW |
444.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-06-01 |
445.1930 KRW |
7,108.0527 |
443.0000 KRW |
441.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2025-05-31 |
447.7868 KRW |
11,456.0294 |
447.0000 KRW |
447.0000 KRW |
454.0000 KRW |
451.0000 KRW |
| 2025-05-30 |
459.9587 KRW |
27,162.6120 |
473.0000 KRW |
453.0000 KRW |
473.0000 KRW |
465.0000 KRW |
| 2025-05-29 |
486.9003 KRW |
9,443.7355 |
492.0000 KRW |
483.0000 KRW |
492.0000 KRW |
487.0000 KRW |
| 2025-05-28 |
488.4041 KRW |
28,851.9976 |
489.0000 KRW |
481.0000 KRW |
495.0000 KRW |
490.0000 KRW |
| 2025-05-27 |
498.5115 KRW |
1,602.5194 |
493.0000 KRW |
492.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2025-05-26 |
484.5468 KRW |
10,657.4026 |
486.0000 KRW |
481.0000 KRW |
491.0000 KRW |
487.0000 KRW |
| 2025-05-25 |
484.7916 KRW |
78,563.2929 |
487.0000 KRW |
480.0000 KRW |
488.0000 KRW |
483.0000 KRW |
| 2025-05-24 |
497.2386 KRW |
15,912.0423 |
498.0000 KRW |
494.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2025-05-23 |
508.8514 KRW |
16,063.5480 |
511.0000 KRW |
504.0000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2025-05-22 |
524.0230 KRW |
31,317.5184 |
525.0000 KRW |
520.0000 KRW |
532.0000 KRW |
524.0000 KRW |
| 2025-05-21 |
495.8773 KRW |
32,130.3411 |
495.0000 KRW |
486.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2025-05-20 |
488.0036 KRW |
11,089.3334 |
487.0000 KRW |
480.0000 KRW |
492.0000 KRW |
491.0000 KRW |
| 2025-05-19 |
486.2325 KRW |
31,680.2035 |
484.0000 KRW |
480.0000 KRW |
493.0000 KRW |
484.0000 KRW |
| 2025-05-18 |
491.2136 KRW |
84,975.5038 |
504.0000 KRW |
479.0000 KRW |
507.0000 KRW |
487.0000 KRW |
| 2025-05-17 |
490.7881 KRW |
64,713.7707 |
491.0000 KRW |
484.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2025-05-16 |
517.7558 KRW |
40,086.1347 |
521.0000 KRW |
508.0000 KRW |
523.0000 KRW |
514.0000 KRW |
| 2025-05-15 |
505.0142 KRW |
177,355.1325 |
510.0000 KRW |
498.0000 KRW |
523.0000 KRW |
508.0000 KRW |
| 2025-05-14 |
556.2415 KRW |
56,602.5223 |
558.0000 KRW |
552.0000 KRW |
561.0000 KRW |
558.0000 KRW |
| 2025-05-13 |
577.6309 KRW |
84,199.5798 |
580.0000 KRW |
574.0000 KRW |
588.0000 KRW |
576.0000 KRW |
| 2025-05-12 |
557.0066 KRW |
153,116.9802 |
559.0000 KRW |
540.0000 KRW |
571.0000 KRW |
564.0000 KRW |
| 2025-05-11 |
529.3902 KRW |
424,043.4950 |
552.0000 KRW |
510.0000 KRW |
553.0000 KRW |
548.0000 KRW |
| 2025-05-10 |
554.9281 KRW |
139,231.5766 |
553.0000 KRW |
542.0000 KRW |
564.0000 KRW |
562.0000 KRW |