Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
226.3682 KRW |
143,593.2843 |
229.0000 KRW |
223.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-09-07 |
225.0194 KRW |
11,803.7616 |
224.0000 KRW |
224.0000 KRW |
227.0000 KRW |
227.0000 KRW |
| 2025-09-06 |
223.9232 KRW |
65,616.9418 |
224.0000 KRW |
223.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-09-05 |
220.8773 KRW |
64,158.9657 |
217.0000 KRW |
217.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-09-04 |
215.1304 KRW |
140,886.0099 |
215.0000 KRW |
213.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-09-03 |
223.3007 KRW |
45,060.7675 |
224.0000 KRW |
222.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-09-02 |
219.2406 KRW |
137,685.4988 |
220.0000 KRW |
217.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-09-01 |
218.4285 KRW |
60,432.1740 |
222.0000 KRW |
216.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2025-08-31 |
229.6930 KRW |
152,464.5747 |
229.0000 KRW |
228.0000 KRW |
231.0000 KRW |
229.0000 KRW |
| 2025-08-30 |
239.4485 KRW |
105,840.8219 |
240.0000 KRW |
237.0000 KRW |
242.0000 KRW |
238.0000 KRW |
| 2025-08-29 |
239.2017 KRW |
498,552.0542 |
241.0000 KRW |
234.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-08-28 |
268.3585 KRW |
12,962,815.1146 |
254.0000 KRW |
230.0000 KRW |
293.0000 KRW |
256.0000 KRW |
| 2025-08-27 |
225.8411 KRW |
84,243.4749 |
225.0000 KRW |
224.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2025-08-26 |
229.8386 KRW |
268,874.0450 |
230.0000 KRW |
225.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-08-25 |
213.8528 KRW |
238,752.6807 |
223.0000 KRW |
210.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2025-08-24 |
225.3674 KRW |
162,061.9030 |
225.0000 KRW |
223.0000 KRW |
233.0000 KRW |
227.0000 KRW |
| 2025-08-23 |
228.7359 KRW |
17,029.1047 |
226.0000 KRW |
226.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-08-22 |
228.6940 KRW |
103,608.2238 |
224.0000 KRW |
224.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-08-21 |
218.1362 KRW |
17,316.8460 |
217.0000 KRW |
215.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-08-20 |
221.6211 KRW |
35,866.2565 |
221.0000 KRW |
220.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-08-19 |
214.2336 KRW |
87,837.3340 |
218.0000 KRW |
211.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-08-18 |
221.9455 KRW |
117,810.0932 |
223.0000 KRW |
221.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-08-17 |
232.4569 KRW |
152,342.3919 |
233.0000 KRW |
229.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2025-08-16 |
229.7668 KRW |
39,384.7462 |
228.0000 KRW |
228.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-08-15 |
219.8056 KRW |
102,849.3469 |
221.0000 KRW |
217.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-08-14 |
230.0095 KRW |
120,850.2497 |
235.0000 KRW |
224.0000 KRW |
235.0000 KRW |
224.0000 KRW |
| 2025-08-13 |
247.5739 KRW |
76,685.2145 |
247.0000 KRW |
247.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-08-12 |
243.1489 KRW |
50,700.4593 |
242.0000 KRW |
242.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2025-08-11 |
234.1179 KRW |
114,199.4262 |
233.0000 KRW |
229.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2025-08-10 |
240.6310 KRW |
13,436.4298 |
240.0000 KRW |
238.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-08-09 |
244.5882 KRW |
192,028.8724 |
244.0000 KRW |
241.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-08-08 |
242.9769 KRW |
2,179,957.1818 |
230.0000 KRW |
229.0000 KRW |
254.0000 KRW |
240.0000 KRW |
| 2025-08-07 |
226.0870 KRW |
63,176.5982 |
225.0000 KRW |
222.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-08-06 |
220.6878 KRW |
79,514.2681 |
219.0000 KRW |
219.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-08-05 |
217.6289 KRW |
296,289.1183 |
219.0000 KRW |
214.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-08-04 |
222.6121 KRW |
68,777.5152 |
222.0000 KRW |
221.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2025-08-03 |
221.1418 KRW |
5,632.1098 |
222.0000 KRW |
220.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-08-02 |
217.4345 KRW |
27,060.1923 |
220.0000 KRW |
215.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-08-01 |
218.8526 KRW |
172,207.8865 |
221.0000 KRW |
214.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2025-07-31 |
233.6904 KRW |
52,389.1397 |
234.0000 KRW |
230.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2025-07-30 |
239.9564 KRW |
192,259.4942 |
240.0000 KRW |
234.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-07-29 |
245.0490 KRW |
72,989.8036 |
246.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-07-28 |
251.5532 KRW |
205,391.8210 |
254.0000 KRW |
248.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2025-07-27 |
265.3875 KRW |
90,882.0700 |
261.0000 KRW |
260.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-07-26 |
257.4955 KRW |
39,585.5871 |
256.0000 KRW |
256.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-07-25 |
248.9019 KRW |
74,659.4660 |
245.0000 KRW |
245.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2025-07-24 |
252.9668 KRW |
129,505.0043 |
255.0000 KRW |
250.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2025-07-23 |
254.1821 KRW |
253,532.5819 |
261.0000 KRW |
247.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2025-07-22 |
269.7195 KRW |
126,471.5490 |
271.0000 KRW |
266.0000 KRW |
275.0000 KRW |
273.0000 KRW |
| 2025-07-21 |
273.1514 KRW |
246,560.0427 |
277.0000 KRW |
267.0000 KRW |
277.0000 KRW |
276.0000 KRW |