Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
97.2542 KRW |
86,528.5135 |
97.0400 KRW |
96.2900 KRW |
98.2000 KRW |
96.4400 KRW |
| 2025-12-16 |
97.2864 KRW |
7,736.5150 |
97.0400 KRW |
97.0300 KRW |
97.7700 KRW |
97.7700 KRW |
| 2025-12-15 |
99.3053 KRW |
78,001.4140 |
100.0000 KRW |
97.1300 KRW |
101.0000 KRW |
98.1200 KRW |
| 2025-12-14 |
105.2292 KRW |
30,888.2974 |
106.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-12-13 |
108.8060 KRW |
24,871.7067 |
109.0000 KRW |
108.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-12 |
107.1093 KRW |
34,345.0930 |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-12-11 |
109.7515 KRW |
26,901.3276 |
108.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-12-10 |
114.8953 KRW |
30,061.3261 |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-09 |
119.4923 KRW |
109,140.6308 |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-12-08 |
112.8010 KRW |
16,682.7322 |
113.0000 KRW |
112.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-12-07 |
111.2191 KRW |
27,622.1914 |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-12-06 |
114.0000 KRW |
865.9998 |
114.0000 KRW |
114.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-12-05 |
113.1333 KRW |
25,353.5893 |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-12-04 |
116.4619 KRW |
68,196.5630 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-03 |
117.0259 KRW |
18,833.2455 |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-02 |
116.0901 KRW |
54,831.4743 |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-12-01 |
108.2629 KRW |
42,210.9939 |
110.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-11-30 |
115.8213 KRW |
6,633.9193 |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-11-29 |
117.2465 KRW |
13,869.3217 |
119.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-11-28 |
120.0743 KRW |
87,902.1492 |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2025-11-27 |
122.0689 KRW |
62,856.2118 |
123.0000 KRW |
121.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-11-26 |
121.6511 KRW |
25,510.4532 |
119.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-11-25 |
120.4014 KRW |
20,660.3383 |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-11-24 |
120.7470 KRW |
5,622.7176 |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-11-23 |
119.2756 KRW |
6,433.4933 |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-11-22 |
116.8062 KRW |
11,147.7799 |
117.0000 KRW |
116.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-21 |
116.2050 KRW |
28,063.7606 |
118.0000 KRW |
115.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-11-20 |
124.2919 KRW |
111,311.0882 |
130.0000 KRW |
122.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2025-11-19 |
125.5003 KRW |
88,036.5589 |
128.0000 KRW |
121.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-11-18 |
131.0566 KRW |
94,595.4200 |
127.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-11-17 |
128.0971 KRW |
46,305.1784 |
132.0000 KRW |
126.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2025-11-16 |
129.8810 KRW |
63,797.7316 |
133.0000 KRW |
127.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-11-15 |
135.5938 KRW |
6,264.4552 |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-11-14 |
136.9140 KRW |
76,017.8102 |
137.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-11-13 |
141.6658 KRW |
49,947.9228 |
146.0000 KRW |
137.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2025-11-12 |
143.2528 KRW |
79,828.9465 |
149.0000 KRW |
141.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-11-11 |
152.9665 KRW |
565,049.6122 |
151.0000 KRW |
145.0000 KRW |
156.0000 KRW |
146.0000 KRW |
| 2025-11-10 |
149.0178 KRW |
326,636.0587 |
147.0000 KRW |
147.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-11-09 |
150.9968 KRW |
139,618.8565 |
150.0000 KRW |
150.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-11-08 |
152.7902 KRW |
434,533.1559 |
149.0000 KRW |
147.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-11-07 |
153.6835 KRW |
239,513.0082 |
145.0000 KRW |
145.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-11-06 |
135.3939 KRW |
423,759.1631 |
134.0000 KRW |
131.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-11-05 |
136.3450 KRW |
52,927.1164 |
136.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-11-04 |
135.9077 KRW |
48,894.3787 |
144.0000 KRW |
131.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2025-11-03 |
142.1028 KRW |
167,700.1326 |
150.0000 KRW |
139.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2025-11-02 |
157.4125 KRW |
13,230.3082 |
156.0000 KRW |
156.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-11-01 |
160.6901 KRW |
19,458.0004 |
158.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-10-31 |
154.5127 KRW |
270,284.2388 |
156.0000 KRW |
152.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-10-30 |
152.9957 KRW |
39,890.8848 |
156.0000 KRW |
151.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2025-10-29 |
162.8506 KRW |
31,274.8452 |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
166.0000 KRW |