Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1,102.6266 KRW |
108,610.0737 |
1,070.0000 KRW |
1,069.0000 KRW |
1,117.0000 KRW |
1,117.0000 KRW |
| 2025-06-09 |
1,073.4624 KRW |
14,663.1000 |
1,070.0000 KRW |
1,069.0000 KRW |
1,086.0000 KRW |
1,073.0000 KRW |
| 2025-06-08 |
1,061.6974 KRW |
34,584.0770 |
1,058.0000 KRW |
1,048.0000 KRW |
1,070.0000 KRW |
1,048.0000 KRW |
| 2025-06-07 |
1,070.7486 KRW |
32,570.8121 |
1,077.0000 KRW |
1,054.0000 KRW |
1,083.0000 KRW |
1,070.0000 KRW |
| 2025-06-06 |
1,029.2405 KRW |
74,164.1559 |
1,051.0000 KRW |
1,004.0000 KRW |
1,054.0000 KRW |
1,017.0000 KRW |
| 2025-06-05 |
1,022.8044 KRW |
346,299.7916 |
1,083.0000 KRW |
993.0000 KRW |
1,083.0000 KRW |
1,019.0000 KRW |
| 2025-06-04 |
1,115.5646 KRW |
42,737.1736 |
1,142.0000 KRW |
1,091.0000 KRW |
1,148.0000 KRW |
1,096.0000 KRW |
| 2025-06-03 |
1,179.4787 KRW |
33,467.1397 |
1,187.0000 KRW |
1,162.0000 KRW |
1,189.0000 KRW |
1,163.0000 KRW |
| 2025-06-02 |
1,126.3069 KRW |
57,605.5741 |
1,130.0000 KRW |
1,088.0000 KRW |
1,202.0000 KRW |
1,182.0000 KRW |
| 2025-06-01 |
1,174.4140 KRW |
72,170.9529 |
1,167.0000 KRW |
1,150.0000 KRW |
1,195.0000 KRW |
1,183.0000 KRW |
| 2025-05-31 |
1,165.1210 KRW |
12,513.4652 |
1,165.0000 KRW |
1,149.0000 KRW |
1,180.0000 KRW |
1,172.0000 KRW |
| 2025-05-30 |
1,203.7208 KRW |
205,198.4574 |
1,255.0000 KRW |
1,174.0000 KRW |
1,260.0000 KRW |
1,212.0000 KRW |
| 2025-05-29 |
1,323.9214 KRW |
66,733.6081 |
1,342.0000 KRW |
1,291.0000 KRW |
1,343.0000 KRW |
1,310.0000 KRW |
| 2025-05-28 |
1,345.3688 KRW |
116,555.8487 |
1,363.0000 KRW |
1,289.0000 KRW |
1,390.0000 KRW |
1,326.0000 KRW |
| 2025-05-27 |
1,411.1349 KRW |
48,968.8056 |
1,387.0000 KRW |
1,381.0000 KRW |
1,428.0000 KRW |
1,397.0000 KRW |
| 2025-05-26 |
1,363.4678 KRW |
88,665.6247 |
1,369.0000 KRW |
1,342.0000 KRW |
1,400.0000 KRW |
1,358.0000 KRW |
| 2025-05-25 |
1,288.1524 KRW |
83,849.4638 |
1,291.0000 KRW |
1,257.0000 KRW |
1,310.0000 KRW |
1,307.0000 KRW |
| 2025-05-24 |
1,379.0809 KRW |
45,739.7746 |
1,400.0000 KRW |
1,365.0000 KRW |
1,400.0000 KRW |
1,370.0000 KRW |
| 2025-05-23 |
1,449.6589 KRW |
173,265.8819 |
1,497.0000 KRW |
1,387.0000 KRW |
1,497.0000 KRW |
1,387.0000 KRW |
| 2025-05-22 |
1,570.5504 KRW |
298,048.3241 |
1,524.0000 KRW |
1,517.0000 KRW |
1,638.0000 KRW |
1,614.0000 KRW |
| 2025-05-21 |
1,405.8253 KRW |
86,477.4524 |
1,387.0000 KRW |
1,370.0000 KRW |
1,447.0000 KRW |
1,377.0000 KRW |
| 2025-05-20 |
1,335.5269 KRW |
86,009.1727 |
1,329.0000 KRW |
1,308.0000 KRW |
1,369.0000 KRW |
1,345.0000 KRW |
| 2025-05-19 |
1,359.5194 KRW |
120,943.9668 |
1,355.0000 KRW |
1,339.0000 KRW |
1,396.0000 KRW |
1,359.0000 KRW |
| 2025-05-18 |
1,394.9148 KRW |
175,265.4689 |
1,431.0000 KRW |
1,331.0000 KRW |
1,464.0000 KRW |
1,390.0000 KRW |
| 2025-05-17 |
1,306.3687 KRW |
30,563.4969 |
1,318.0000 KRW |
1,295.0000 KRW |
1,327.0000 KRW |
1,313.0000 KRW |
| 2025-05-16 |
1,394.7206 KRW |
77,010.3401 |
1,411.0000 KRW |
1,343.0000 KRW |
1,427.0000 KRW |
1,369.0000 KRW |
| 2025-05-15 |
1,452.5512 KRW |
45,373.7713 |
1,415.0000 KRW |
1,415.0000 KRW |
1,505.0000 KRW |
1,445.0000 KRW |
| 2025-05-14 |
1,530.3011 KRW |
94,163.6167 |
1,524.0000 KRW |
1,501.0000 KRW |
1,552.0000 KRW |
1,535.0000 KRW |
| 2025-05-13 |
1,646.6009 KRW |
293,136.6844 |
1,663.0000 KRW |
1,606.0000 KRW |
1,690.0000 KRW |
1,657.0000 KRW |
| 2025-05-12 |
1,449.8269 KRW |
245,469.2671 |
1,470.0000 KRW |
1,390.0000 KRW |
1,521.0000 KRW |
1,456.0000 KRW |
| 2025-05-11 |
1,417.5188 KRW |
63,568.6238 |
1,415.0000 KRW |
1,377.0000 KRW |
1,443.0000 KRW |
1,439.0000 KRW |
| 2025-05-10 |
1,408.9840 KRW |
142,291.0567 |
1,400.0000 KRW |
1,383.0000 KRW |
1,426.0000 KRW |
1,416.0000 KRW |
| 2025-05-09 |
1,371.5215 KRW |
178,707.4582 |
1,369.0000 KRW |
1,340.0000 KRW |
1,418.0000 KRW |
1,404.0000 KRW |
| 2025-05-08 |
1,267.6541 KRW |
1,132,438.2486 |
1,276.0000 KRW |
1,239.0000 KRW |
1,295.0000 KRW |
1,284.0000 KRW |
| 2025-05-07 |
1,025.5812 KRW |
114,970.3211 |
1,015.0000 KRW |
998.0000 KRW |
1,043.0000 KRW |
1,031.0000 KRW |
| 2025-05-06 |
990.0346 KRW |
150,015.7268 |
972.0000 KRW |
956.0000 KRW |
1,007.0000 KRW |
1,007.0000 KRW |
| 2025-05-05 |
1,018.4865 KRW |
46,787.5777 |
1,012.0000 KRW |
1,000.0000 KRW |
1,032.0000 KRW |
1,025.0000 KRW |
| 2025-05-04 |
1,027.4679 KRW |
56,502.1391 |
1,034.0000 KRW |
1,008.0000 KRW |
1,039.0000 KRW |
1,029.0000 KRW |
| 2025-05-03 |
1,089.2649 KRW |
91,570.7691 |
1,126.0000 KRW |
1,075.0000 KRW |
1,131.0000 KRW |
1,085.0000 KRW |
| 2025-05-02 |
1,181.0848 KRW |
155,372.5197 |
1,207.0000 KRW |
1,166.0000 KRW |
1,209.0000 KRW |
1,170.0000 KRW |
| 2025-05-01 |
1,240.5820 KRW |
626,371.8416 |
1,219.0000 KRW |
1,204.0000 KRW |
1,353.0000 KRW |
1,221.0000 KRW |
| 2025-04-30 |
1,119.8310 KRW |
59,261.6108 |
1,110.0000 KRW |
1,098.0000 KRW |
1,150.0000 KRW |
1,150.0000 KRW |
| 2025-04-29 |
1,175.7146 KRW |
31,778.6303 |
1,186.0000 KRW |
1,143.0000 KRW |
1,198.0000 KRW |
1,148.0000 KRW |
| 2025-04-28 |
1,181.6658 KRW |
114,291.6486 |
1,168.0000 KRW |
1,143.0000 KRW |
1,219.0000 KRW |
1,205.0000 KRW |
| 2025-04-27 |
1,163.7202 KRW |
104,724.8612 |
1,160.0000 KRW |
1,146.0000 KRW |
1,179.0000 KRW |
1,160.0000 KRW |
| 2025-04-26 |
1,266.4883 KRW |
41,402.5308 |
1,254.0000 KRW |
1,248.0000 KRW |
1,275.0000 KRW |
1,265.0000 KRW |
| 2025-04-25 |
1,212.4565 KRW |
78,272.2624 |
1,239.0000 KRW |
1,180.0000 KRW |
1,248.0000 KRW |
1,188.0000 KRW |
| 2025-04-24 |
1,125.8137 KRW |
182,481.1683 |
1,058.0000 KRW |
1,058.0000 KRW |
1,159.0000 KRW |
1,133.0000 KRW |
| 2025-04-23 |
1,053.2627 KRW |
31,348.0768 |
1,060.0000 KRW |
1,030.0000 KRW |
1,071.0000 KRW |
1,063.0000 KRW |
| 2025-04-22 |
1,000.5191 KRW |
102,835.2024 |
981.0000 KRW |
977.0000 KRW |
1,044.0000 KRW |
1,044.0000 KRW |