Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
5,587.4862 KRW |
20,387.8273 |
5,635.0000 KRW |
5,530.0000 KRW |
5,660.0000 KRW |
5,535.0000 KRW |
| 2025-06-10 |
5,647.4980 KRW |
43,077.6827 |
5,520.0000 KRW |
5,520.0000 KRW |
5,805.0000 KRW |
5,660.0000 KRW |
| 2025-06-09 |
5,548.1641 KRW |
6,247.3526 |
5,520.0000 KRW |
5,520.0000 KRW |
5,590.0000 KRW |
5,590.0000 KRW |
| 2025-06-08 |
5,592.6148 KRW |
2,734.0255 |
5,550.0000 KRW |
5,550.0000 KRW |
5,630.0000 KRW |
5,590.0000 KRW |
| 2025-06-07 |
5,705.9903 KRW |
14,854.6647 |
5,640.0000 KRW |
5,545.0000 KRW |
6,100.0000 KRW |
5,550.0000 KRW |
| 2025-06-06 |
5,611.2785 KRW |
8,323.6242 |
5,695.0000 KRW |
5,515.0000 KRW |
5,715.0000 KRW |
5,535.0000 KRW |
| 2025-06-05 |
5,457.2652 KRW |
37,864.5875 |
5,645.0000 KRW |
5,340.0000 KRW |
5,935.0000 KRW |
5,470.0000 KRW |
| 2025-06-04 |
5,689.7156 KRW |
15,299.0155 |
5,745.0000 KRW |
5,580.0000 KRW |
5,750.0000 KRW |
5,610.0000 KRW |
| 2025-06-03 |
5,886.4426 KRW |
3,663.2277 |
5,910.0000 KRW |
5,840.0000 KRW |
5,930.0000 KRW |
5,860.0000 KRW |
| 2025-06-02 |
5,813.6356 KRW |
9,293.6915 |
5,815.0000 KRW |
5,745.0000 KRW |
5,875.0000 KRW |
5,875.0000 KRW |
| 2025-06-01 |
5,836.0476 KRW |
8,599.9535 |
5,775.0000 KRW |
5,750.0000 KRW |
5,915.0000 KRW |
5,850.0000 KRW |
| 2025-05-31 |
5,859.1677 KRW |
13,832.6086 |
5,650.0000 KRW |
5,585.0000 KRW |
6,005.0000 KRW |
5,965.0000 KRW |
| 2025-05-30 |
5,563.4923 KRW |
10,861.2995 |
5,615.0000 KRW |
5,440.0000 KRW |
5,640.0000 KRW |
5,575.0000 KRW |
| 2025-05-29 |
5,858.0367 KRW |
9,211.0620 |
5,950.0000 KRW |
5,800.0000 KRW |
5,950.0000 KRW |
5,820.0000 KRW |
| 2025-05-28 |
5,954.5594 KRW |
9,011.0096 |
6,005.0000 KRW |
5,880.0000 KRW |
6,020.0000 KRW |
5,970.0000 KRW |
| 2025-05-27 |
6,017.3206 KRW |
15,495.2616 |
5,990.0000 KRW |
5,970.0000 KRW |
6,050.0000 KRW |
6,050.0000 KRW |
| 2025-05-26 |
5,906.5769 KRW |
17,829.4735 |
5,890.0000 KRW |
5,850.0000 KRW |
5,945.0000 KRW |
5,875.0000 KRW |
| 2025-05-25 |
5,821.3191 KRW |
7,468.4773 |
5,830.0000 KRW |
5,755.0000 KRW |
5,895.0000 KRW |
5,870.0000 KRW |
| 2025-05-24 |
6,003.2589 KRW |
30,596.9798 |
5,905.0000 KRW |
5,850.0000 KRW |
6,155.0000 KRW |
5,990.0000 KRW |
| 2025-05-23 |
6,101.7401 KRW |
64,995.8903 |
6,305.0000 KRW |
5,925.0000 KRW |
6,305.0000 KRW |
5,925.0000 KRW |
| 2025-05-22 |
6,670.1896 KRW |
259,337.4452 |
6,470.0000 KRW |
6,450.0000 KRW |
6,875.0000 KRW |
6,605.0000 KRW |
| 2025-05-21 |
6,296.0573 KRW |
54,918.5113 |
6,280.0000 KRW |
6,145.0000 KRW |
6,490.0000 KRW |
6,150.0000 KRW |
| 2025-05-20 |
6,379.4992 KRW |
18,676.3866 |
6,415.0000 KRW |
6,290.0000 KRW |
6,505.0000 KRW |
6,310.0000 KRW |
| 2025-05-19 |
6,638.8607 KRW |
34,148.9058 |
6,765.0000 KRW |
6,570.0000 KRW |
6,780.0000 KRW |
6,575.0000 KRW |
| 2025-05-18 |
6,924.5643 KRW |
35,270.4573 |
6,935.0000 KRW |
6,735.0000 KRW |
7,080.0000 KRW |
6,975.0000 KRW |
| 2025-05-17 |
6,598.3826 KRW |
31,082.3068 |
6,695.0000 KRW |
6,505.0000 KRW |
6,700.0000 KRW |
6,590.0000 KRW |
| 2025-05-16 |
6,836.5994 KRW |
80,910.4380 |
7,120.0000 KRW |
6,655.0000 KRW |
7,160.0000 KRW |
6,770.0000 KRW |
| 2025-05-15 |
6,806.9119 KRW |
116,895.7671 |
6,500.0000 KRW |
6,500.0000 KRW |
7,085.0000 KRW |
6,650.0000 KRW |
| 2025-05-14 |
6,640.3192 KRW |
22,247.7273 |
6,655.0000 KRW |
6,555.0000 KRW |
6,720.0000 KRW |
6,625.0000 KRW |
| 2025-05-13 |
6,672.1361 KRW |
83,777.5425 |
6,520.0000 KRW |
6,475.0000 KRW |
7,000.0000 KRW |
6,795.0000 KRW |
| 2025-05-12 |
6,448.9259 KRW |
124,241.3201 |
6,525.0000 KRW |
6,140.0000 KRW |
6,780.0000 KRW |
6,740.0000 KRW |
| 2025-05-11 |
6,549.5027 KRW |
75,105.1529 |
6,590.0000 KRW |
6,390.0000 KRW |
6,720.0000 KRW |
6,430.0000 KRW |
| 2025-05-10 |
6,600.4460 KRW |
333,185.3481 |
6,205.0000 KRW |
6,185.0000 KRW |
6,860.0000 KRW |
6,505.0000 KRW |
| 2025-05-09 |
6,342.0139 KRW |
37,345.0427 |
6,400.0000 KRW |
6,245.0000 KRW |
6,415.0000 KRW |
6,310.0000 KRW |
| 2025-05-08 |
5,834.3989 KRW |
90,806.1072 |
5,630.0000 KRW |
5,625.0000 KRW |
6,015.0000 KRW |
5,935.0000 KRW |
| 2025-05-07 |
5,400.6981 KRW |
57,924.5925 |
5,355.0000 KRW |
5,275.0000 KRW |
5,520.0000 KRW |
5,455.0000 KRW |
| 2025-05-06 |
4,988.3557 KRW |
22,821.5865 |
5,005.0000 KRW |
4,926.0000 KRW |
5,145.0000 KRW |
5,145.0000 KRW |
| 2025-05-05 |
5,328.9100 KRW |
19,346.0697 |
5,345.0000 KRW |
5,265.0000 KRW |
5,410.0000 KRW |
5,280.0000 KRW |
| 2025-05-04 |
5,289.2214 KRW |
20,584.5867 |
5,265.0000 KRW |
5,185.0000 KRW |
5,370.0000 KRW |
5,325.0000 KRW |
| 2025-05-03 |
5,463.6272 KRW |
37,985.8781 |
5,585.0000 KRW |
5,365.0000 KRW |
5,610.0000 KRW |
5,370.0000 KRW |
| 2025-05-02 |
5,766.7840 KRW |
27,480.3341 |
5,845.0000 KRW |
5,720.0000 KRW |
5,850.0000 KRW |
5,725.0000 KRW |
| 2025-05-01 |
5,951.8867 KRW |
75,709.4165 |
5,890.0000 KRW |
5,845.0000 KRW |
6,030.0000 KRW |
5,995.0000 KRW |
| 2025-04-30 |
5,751.4380 KRW |
27,012.0863 |
5,755.0000 KRW |
5,685.0000 KRW |
5,825.0000 KRW |
5,810.0000 KRW |
| 2025-04-29 |
5,888.7315 KRW |
41,907.3965 |
5,885.0000 KRW |
5,795.0000 KRW |
5,985.0000 KRW |
5,800.0000 KRW |
| 2025-04-28 |
5,759.3149 KRW |
82,618.0759 |
5,775.0000 KRW |
5,685.0000 KRW |
5,850.0000 KRW |
5,815.0000 KRW |
| 2025-04-27 |
5,588.4429 KRW |
31,834.4316 |
5,620.0000 KRW |
5,500.0000 KRW |
5,650.0000 KRW |
5,610.0000 KRW |
| 2025-04-26 |
5,782.8557 KRW |
19,037.0028 |
5,755.0000 KRW |
5,740.0000 KRW |
5,810.0000 KRW |
5,775.0000 KRW |
| 2025-04-25 |
5,800.9989 KRW |
51,660.9891 |
5,900.0000 KRW |
5,670.0000 KRW |
5,915.0000 KRW |
5,820.0000 KRW |
| 2025-04-24 |
5,340.0339 KRW |
39,009.3837 |
5,310.0000 KRW |
5,250.0000 KRW |
5,465.0000 KRW |
5,455.0000 KRW |
| 2025-04-23 |
5,331.8817 KRW |
65,020.0701 |
5,360.0000 KRW |
5,235.0000 KRW |
5,550.0000 KRW |
5,360.0000 KRW |