Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
259.4939 KRW |
294,549.7541 |
256.0000 KRW |
253.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2025-07-19 |
246.3178 KRW |
137,568.8456 |
239.0000 KRW |
239.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2025-07-18 |
245.3482 KRW |
86,501.8922 |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2025-07-17 |
245.2839 KRW |
150,143.7328 |
246.0000 KRW |
239.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2025-07-16 |
251.5982 KRW |
123,238.2249 |
250.0000 KRW |
245.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-07-15 |
242.1551 KRW |
90,595.5507 |
237.0000 KRW |
236.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2025-07-14 |
236.9959 KRW |
61,299.1881 |
240.0000 KRW |
234.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-07-13 |
242.8685 KRW |
27,967.6169 |
243.0000 KRW |
241.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2025-07-12 |
229.7037 KRW |
56,303.4729 |
231.0000 KRW |
227.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-07-11 |
238.5009 KRW |
74,829.1385 |
240.0000 KRW |
235.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2025-07-10 |
219.0469 KRW |
21,075.3159 |
218.0000 KRW |
216.0000 KRW |
224.0000 KRW |
222.0000 KRW |
| 2025-07-09 |
216.7680 KRW |
72,043.4411 |
215.0000 KRW |
214.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-07-08 |
206.9996 KRW |
30,707.9913 |
203.0000 KRW |
203.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-07-07 |
205.9971 KRW |
32,801.0094 |
207.0000 KRW |
205.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-07-06 |
209.5123 KRW |
10,689.7836 |
210.0000 KRW |
208.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2025-07-05 |
204.1876 KRW |
29,142.0747 |
205.0000 KRW |
202.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-07-04 |
205.2768 KRW |
179,056.3448 |
207.0000 KRW |
203.0000 KRW |
207.0000 KRW |
204.0000 KRW |
| 2025-07-03 |
215.7667 KRW |
41,594.5213 |
216.0000 KRW |
215.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-07-02 |
217.0395 KRW |
68,752.1564 |
212.0000 KRW |
212.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-07-01 |
204.2429 KRW |
5,665.4639 |
206.0000 KRW |
202.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-06-30 |
211.3342 KRW |
45,637.6801 |
209.0000 KRW |
209.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2025-06-29 |
209.2031 KRW |
2,971.5515 |
210.0000 KRW |
209.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-06-28 |
208.8745 KRW |
52,074.3996 |
204.0000 KRW |
204.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-06-27 |
202.3175 KRW |
1,784.3840 |
201.0000 KRW |
200.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2025-06-26 |
201.6716 KRW |
84,617.4761 |
203.0000 KRW |
199.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-06-25 |
206.1136 KRW |
30,726.5807 |
211.0000 KRW |
204.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2025-06-24 |
215.0967 KRW |
455,230.3006 |
200.0000 KRW |
196.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2025-06-23 |
207.2809 KRW |
13,166.9914 |
200.0000 KRW |
196.0000 KRW |
213.0000 KRW |
213.0000 KRW |
| 2025-06-22 |
192.3572 KRW |
163,696.1008 |
195.0000 KRW |
187.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-06-21 |
202.0296 KRW |
108,432.0274 |
210.0000 KRW |
198.0000 KRW |
210.0000 KRW |
199.0000 KRW |
| 2025-06-20 |
212.5308 KRW |
23,589.4598 |
216.0000 KRW |
210.0000 KRW |
217.0000 KRW |
210.0000 KRW |
| 2025-06-19 |
216.7544 KRW |
5,977.6413 |
217.0000 KRW |
215.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-06-18 |
217.3121 KRW |
73.4819 |
217.0000 KRW |
217.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-06-17 |
220.1755 KRW |
119,819.3361 |
223.0000 KRW |
216.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2025-06-16 |
233.1054 KRW |
13,979.6312 |
232.0000 KRW |
232.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2025-06-15 |
227.2245 KRW |
4,790.6349 |
231.0000 KRW |
227.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-06-14 |
226.8344 KRW |
77,080.3630 |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-06-13 |
228.4155 KRW |
74,194.7609 |
228.0000 KRW |
227.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-06-12 |
243.2400 KRW |
20,110.2430 |
245.0000 KRW |
242.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2025-06-11 |
252.3878 KRW |
55,031.1141 |
259.0000 KRW |
247.0000 KRW |
261.0000 KRW |
249.0000 KRW |
| 2025-06-10 |
252.1221 KRW |
144,578.3073 |
246.0000 KRW |
246.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-06-09 |
247.3271 KRW |
46,553.2968 |
246.0000 KRW |
246.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-06-08 |
246.7722 KRW |
34,593.1423 |
244.0000 KRW |
243.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-06-07 |
246.2694 KRW |
88.1420 |
246.0000 KRW |
246.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-06-06 |
243.8212 KRW |
35,711.2306 |
247.0000 KRW |
239.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2025-06-05 |
237.7350 KRW |
194,607.5438 |
248.0000 KRW |
232.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2025-06-04 |
256.1056 KRW |
58,121.8773 |
258.0000 KRW |
252.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-06-03 |
258.1978 KRW |
35,651.8797 |
259.0000 KRW |
255.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2025-06-02 |
250.7841 KRW |
23,006.1739 |
250.0000 KRW |
249.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2025-06-01 |
250.2313 KRW |
42,093.6893 |
249.0000 KRW |
248.0000 KRW |
253.0000 KRW |
252.0000 KRW |