Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
789.9153 KRW |
729,772.7114 |
765.0000 KRW |
758.0000 KRW |
823.0000 KRW |
801.0000 KRW |
| 2025-09-07 |
734.5946 KRW |
33,445.3161 |
740.0000 KRW |
729.0000 KRW |
743.0000 KRW |
735.0000 KRW |
| 2025-09-06 |
727.3389 KRW |
42,299.4977 |
725.0000 KRW |
722.0000 KRW |
731.0000 KRW |
729.0000 KRW |
| 2025-09-05 |
716.9591 KRW |
52,550.8359 |
715.0000 KRW |
712.0000 KRW |
732.0000 KRW |
729.0000 KRW |
| 2025-09-04 |
720.2964 KRW |
76,251.7569 |
723.0000 KRW |
713.0000 KRW |
726.0000 KRW |
720.0000 KRW |
| 2025-09-03 |
747.3003 KRW |
88,952.3622 |
750.0000 KRW |
740.0000 KRW |
758.0000 KRW |
748.0000 KRW |
| 2025-09-02 |
769.5771 KRW |
70,359.8192 |
777.0000 KRW |
760.0000 KRW |
778.0000 KRW |
762.0000 KRW |
| 2025-09-01 |
761.1900 KRW |
145,399.4618 |
769.0000 KRW |
747.0000 KRW |
777.0000 KRW |
750.0000 KRW |
| 2025-08-31 |
796.0512 KRW |
3,186.1177 |
802.0000 KRW |
795.0000 KRW |
803.0000 KRW |
795.0000 KRW |
| 2025-08-30 |
807.5338 KRW |
70,311.0476 |
811.0000 KRW |
800.0000 KRW |
817.0000 KRW |
804.0000 KRW |
| 2025-08-29 |
814.3531 KRW |
65,959.0794 |
825.0000 KRW |
803.0000 KRW |
825.0000 KRW |
817.0000 KRW |
| 2025-08-28 |
854.2079 KRW |
33,818.6771 |
870.0000 KRW |
840.0000 KRW |
870.0000 KRW |
856.0000 KRW |
| 2025-08-27 |
826.4260 KRW |
68,765.2075 |
827.0000 KRW |
816.0000 KRW |
837.0000 KRW |
828.0000 KRW |
| 2025-08-26 |
818.5570 KRW |
49,903.9310 |
815.0000 KRW |
809.0000 KRW |
825.0000 KRW |
823.0000 KRW |
| 2025-08-25 |
814.7162 KRW |
205,149.2226 |
851.0000 KRW |
791.0000 KRW |
866.0000 KRW |
802.0000 KRW |
| 2025-08-24 |
873.4666 KRW |
143,163.8901 |
883.0000 KRW |
853.0000 KRW |
894.0000 KRW |
874.0000 KRW |
| 2025-08-23 |
903.0194 KRW |
30,881.5502 |
899.0000 KRW |
899.0000 KRW |
910.0000 KRW |
901.0000 KRW |
| 2025-08-22 |
904.2686 KRW |
212,629.4379 |
891.0000 KRW |
891.0000 KRW |
922.0000 KRW |
919.0000 KRW |
| 2025-08-21 |
860.0263 KRW |
191,833.4440 |
865.0000 KRW |
851.0000 KRW |
873.0000 KRW |
864.0000 KRW |
| 2025-08-20 |
878.2942 KRW |
69,765.3587 |
861.0000 KRW |
861.0000 KRW |
889.0000 KRW |
886.0000 KRW |
| 2025-08-19 |
867.8294 KRW |
113,697.2476 |
837.0000 KRW |
833.0000 KRW |
890.0000 KRW |
874.0000 KRW |
| 2025-08-18 |
838.4140 KRW |
23,217.5442 |
837.0000 KRW |
831.0000 KRW |
850.0000 KRW |
841.0000 KRW |
| 2025-08-17 |
886.1407 KRW |
52,600.4825 |
895.0000 KRW |
875.0000 KRW |
906.0000 KRW |
881.0000 KRW |
| 2025-08-16 |
866.2840 KRW |
2,822.7049 |
862.0000 KRW |
862.0000 KRW |
870.0000 KRW |
870.0000 KRW |
| 2025-08-15 |
847.9449 KRW |
67,050.9730 |
859.0000 KRW |
836.0000 KRW |
861.0000 KRW |
847.0000 KRW |
| 2025-08-14 |
854.2984 KRW |
64,145.5812 |
875.0000 KRW |
838.0000 KRW |
879.0000 KRW |
840.0000 KRW |
| 2025-08-13 |
937.2821 KRW |
89,155.5695 |
935.0000 KRW |
926.0000 KRW |
950.0000 KRW |
942.0000 KRW |
| 2025-08-12 |
932.5965 KRW |
418,125.4135 |
864.0000 KRW |
859.0000 KRW |
964.0000 KRW |
935.0000 KRW |
| 2025-08-11 |
849.5974 KRW |
56,198.0889 |
851.0000 KRW |
838.0000 KRW |
873.0000 KRW |
842.0000 KRW |
| 2025-08-10 |
886.8305 KRW |
102,487.4719 |
868.0000 KRW |
866.0000 KRW |
905.0000 KRW |
898.0000 KRW |
| 2025-08-09 |
887.0215 KRW |
70,981.1913 |
889.0000 KRW |
882.0000 KRW |
905.0000 KRW |
905.0000 KRW |
| 2025-08-08 |
837.4029 KRW |
57,748.9358 |
842.0000 KRW |
822.0000 KRW |
859.0000 KRW |
856.0000 KRW |
| 2025-08-07 |
813.4073 KRW |
69,710.6991 |
810.0000 KRW |
793.0000 KRW |
831.0000 KRW |
821.0000 KRW |
| 2025-08-06 |
765.9358 KRW |
69,413.5062 |
764.0000 KRW |
758.0000 KRW |
776.0000 KRW |
769.0000 KRW |
| 2025-08-05 |
765.0997 KRW |
186,556.3747 |
775.0000 KRW |
752.0000 KRW |
781.0000 KRW |
757.0000 KRW |
| 2025-08-04 |
829.7757 KRW |
61,264.4606 |
815.0000 KRW |
815.0000 KRW |
844.0000 KRW |
843.0000 KRW |
| 2025-08-03 |
831.7070 KRW |
31,322.6483 |
819.0000 KRW |
819.0000 KRW |
835.0000 KRW |
830.0000 KRW |
| 2025-08-02 |
803.8657 KRW |
54,679.9778 |
814.0000 KRW |
791.0000 KRW |
821.0000 KRW |
806.0000 KRW |
| 2025-08-01 |
823.2907 KRW |
105,724.5860 |
840.0000 KRW |
799.0000 KRW |
853.0000 KRW |
816.0000 KRW |
| 2025-07-31 |
880.8646 KRW |
297,647.7582 |
885.0000 KRW |
852.0000 KRW |
901.0000 KRW |
858.0000 KRW |
| 2025-07-30 |
907.1985 KRW |
60,468.1058 |
921.0000 KRW |
880.0000 KRW |
928.0000 KRW |
905.0000 KRW |
| 2025-07-29 |
930.7815 KRW |
64,568.5333 |
935.0000 KRW |
921.0000 KRW |
950.0000 KRW |
946.0000 KRW |
| 2025-07-28 |
964.9991 KRW |
96,053.7527 |
975.0000 KRW |
950.0000 KRW |
984.0000 KRW |
960.0000 KRW |
| 2025-07-27 |
992.9239 KRW |
40,217.2197 |
972.0000 KRW |
970.0000 KRW |
1,020.0000 KRW |
1,020.0000 KRW |
| 2025-07-26 |
975.3801 KRW |
7,495.6215 |
969.0000 KRW |
963.0000 KRW |
979.0000 KRW |
975.0000 KRW |
| 2025-07-25 |
955.3720 KRW |
36,256.4673 |
955.0000 KRW |
941.0000 KRW |
975.0000 KRW |
973.0000 KRW |
| 2025-07-24 |
984.3657 KRW |
44,074.7102 |
998.0000 KRW |
975.0000 KRW |
1,007.0000 KRW |
975.0000 KRW |
| 2025-07-23 |
1,032.9142 KRW |
171,031.4838 |
1,058.0000 KRW |
990.0000 KRW |
1,069.0000 KRW |
1,017.0000 KRW |
| 2025-07-22 |
1,108.0166 KRW |
65,826.2910 |
1,118.0000 KRW |
1,097.0000 KRW |
1,120.0000 KRW |
1,114.0000 KRW |
| 2025-07-21 |
1,185.5330 KRW |
318,501.4830 |
1,183.0000 KRW |
1,141.0000 KRW |
1,209.0000 KRW |
1,173.0000 KRW |