Market [unlinked] / KRW
Identifier on Bithumb: KRW-H
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
164.5718 KRW |
8,064,823.3262 |
168.0000 KRW |
156.0000 KRW |
173.0000 KRW |
158.0000 KRW |
| 2026-02-02 |
162.3061 KRW |
4,030,763.9055 |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2026-02-01 |
167.0407 KRW |
9,724,285.7662 |
177.0000 KRW |
160.0000 KRW |
177.0000 KRW |
165.0000 KRW |
| 2026-01-31 |
199.7915 KRW |
4,354,024.3461 |
200.0000 KRW |
191.0000 KRW |
205.0000 KRW |
193.0000 KRW |
| 2026-01-30 |
209.0265 KRW |
2,367,057.2792 |
206.0000 KRW |
205.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2026-01-29 |
211.3593 KRW |
3,398,999.0234 |
218.0000 KRW |
205.0000 KRW |
219.0000 KRW |
208.0000 KRW |
| 2026-01-28 |
211.3667 KRW |
5,633,848.4966 |
213.0000 KRW |
205.0000 KRW |
220.0000 KRW |
207.0000 KRW |
| 2026-01-27 |
234.7085 KRW |
9,774,460.4124 |
224.0000 KRW |
211.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2026-01-26 |
234.8106 KRW |
2,400,367.7363 |
238.0000 KRW |
231.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2026-01-25 |
235.8048 KRW |
5,747,419.6168 |
237.0000 KRW |
227.0000 KRW |
245.0000 KRW |
232.0000 KRW |
| 2026-01-24 |
247.4694 KRW |
3,784,510.9585 |
247.0000 KRW |
244.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2026-01-23 |
244.9730 KRW |
4,181,970.8534 |
245.0000 KRW |
236.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2026-01-22 |
239.9644 KRW |
8,742,492.0981 |
234.0000 KRW |
232.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2026-01-21 |
238.7649 KRW |
10,606,211.9568 |
246.0000 KRW |
231.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2026-01-20 |
245.3953 KRW |
13,627,885.4326 |
256.0000 KRW |
234.0000 KRW |
257.0000 KRW |
247.0000 KRW |
| 2026-01-19 |
270.3977 KRW |
13,733,740.3122 |
292.0000 KRW |
256.0000 KRW |
294.0000 KRW |
256.0000 KRW |
| 2026-01-18 |
273.4760 KRW |
3,364,224.2947 |
269.0000 KRW |
269.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2026-01-17 |
274.8784 KRW |
10,568,777.9544 |
275.0000 KRW |
265.0000 KRW |
285.0000 KRW |
271.0000 KRW |
| 2026-01-16 |
300.3277 KRW |
11,265,738.5676 |
294.0000 KRW |
290.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2026-01-15 |
294.4552 KRW |
24,460,446.8235 |
283.0000 KRW |
281.0000 KRW |
308.0000 KRW |
290.0000 KRW |
| 2026-01-14 |
274.0140 KRW |
33,259,900.0359 |
264.0000 KRW |
251.0000 KRW |
291.0000 KRW |
274.0000 KRW |
| 2026-01-13 |
245.4270 KRW |
4,833,029.6047 |
247.0000 KRW |
241.0000 KRW |
250.0000 KRW |
241.0000 KRW |
| 2026-01-12 |
253.6545 KRW |
7,355,341.4187 |
254.0000 KRW |
249.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2026-01-11 |
245.2372 KRW |
5,443,705.9426 |
245.0000 KRW |
242.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2026-01-10 |
239.0799 KRW |
6,873,791.1068 |
244.0000 KRW |
233.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2026-01-09 |
240.0010 KRW |
3,982,530.9481 |
237.0000 KRW |
234.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2026-01-08 |
228.6084 KRW |
4,086,079.1627 |
229.0000 KRW |
227.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2026-01-07 |
228.9626 KRW |
5,078,416.5780 |
228.0000 KRW |
226.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2026-01-06 |
230.7676 KRW |
7,902,970.1521 |
229.0000 KRW |
226.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2026-01-05 |
230.4482 KRW |
8,863,958.2076 |
228.0000 KRW |
227.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2026-01-04 |
248.0266 KRW |
9,917,827.7578 |
255.0000 KRW |
241.0000 KRW |
255.0000 KRW |
245.0000 KRW |
| 2026-01-03 |
243.5628 KRW |
29,609,736.2706 |
240.0000 KRW |
233.0000 KRW |
253.0000 KRW |
242.0000 KRW |
| 2026-01-02 |
247.7730 KRW |
12,688,873.9765 |
253.0000 KRW |
241.0000 KRW |
254.0000 KRW |
244.0000 KRW |
| 2026-01-01 |
271.0716 KRW |
73,660,704.5187 |
250.0000 KRW |
249.0000 KRW |
295.0000 KRW |
260.0000 KRW |
| 2025-12-31 |
251.6720 KRW |
18,894,037.8912 |
252.0000 KRW |
245.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2025-12-30 |
246.9260 KRW |
10,946,145.2576 |
250.0000 KRW |
239.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2025-12-29 |
233.3831 KRW |
13,104,828.2926 |
228.0000 KRW |
223.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-12-28 |
235.6271 KRW |
25,446,123.7603 |
236.0000 KRW |
225.0000 KRW |
246.0000 KRW |
239.0000 KRW |
| 2025-12-27 |
227.4556 KRW |
20,780,307.9423 |
222.0000 KRW |
220.0000 KRW |
236.0000 KRW |
230.0000 KRW |
| 2025-12-26 |
224.1476 KRW |
13,707,475.0846 |
226.0000 KRW |
217.0000 KRW |
232.0000 KRW |
221.0000 KRW |
| 2025-12-25 |
234.7982 KRW |
26,840,937.0266 |
230.0000 KRW |
220.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-12-24 |
226.6856 KRW |
24,047,964.3532 |
236.0000 KRW |
217.0000 KRW |
239.0000 KRW |
223.0000 KRW |
| 2025-12-23 |
253.4489 KRW |
40,056,732.9968 |
257.0000 KRW |
227.0000 KRW |
269.0000 KRW |
228.0000 KRW |
| 2025-12-22 |
282.2453 KRW |
98,072,317.1756 |
243.0000 KRW |
238.0000 KRW |
320.0000 KRW |
301.0000 KRW |
| 2025-12-21 |
213.2454 KRW |
49,273,616.2479 |
202.0000 KRW |
199.0000 KRW |
223.0000 KRW |
210.0000 KRW |
| 2025-12-20 |
171.9465 KRW |
31,885,201.2048 |
171.0000 KRW |
167.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-12-19 |
160.5939 KRW |
67,537,943.4563 |
142.0000 KRW |
136.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-12-18 |
138.5218 KRW |
53,544,594.9277 |
131.0000 KRW |
130.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2025-12-17 |
141.0819 KRW |
139,804,728.3302 |
130.0000 KRW |
112.0000 KRW |
162.0000 KRW |
112.0000 KRW |
| 2025-12-16 |
101.9915 KRW |
25,571,099.8867 |
95.9700 KRW |
95.9700 KRW |
109.0000 KRW |
105.0000 KRW |