Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
5,941.6133 KRW |
57,004.0748 |
5,805.0000 KRW |
5,795.0000 KRW |
6,050.0000 KRW |
6,040.0000 KRW |
| 2025-07-14 |
5,929.0107 KRW |
90,368.7609 |
5,985.0000 KRW |
5,830.0000 KRW |
5,990.0000 KRW |
5,975.0000 KRW |
| 2025-07-13 |
5,763.9630 KRW |
104,966.7065 |
5,825.0000 KRW |
5,690.0000 KRW |
5,860.0000 KRW |
5,715.0000 KRW |
| 2025-07-12 |
5,910.9701 KRW |
316,099.4990 |
5,745.0000 KRW |
5,655.0000 KRW |
6,245.0000 KRW |
5,935.0000 KRW |
| 2025-07-11 |
5,974.3432 KRW |
2,040,803.1216 |
5,735.0000 KRW |
5,550.0000 KRW |
6,335.0000 KRW |
5,960.0000 KRW |
| 2025-07-10 |
4,573.2085 KRW |
563,323.0028 |
4,343.0000 KRW |
4,343.0000 KRW |
4,860.0000 KRW |
4,633.0000 KRW |
| 2025-07-09 |
4,168.6777 KRW |
156,511.3106 |
4,110.0000 KRW |
4,082.0000 KRW |
4,229.0000 KRW |
4,187.0000 KRW |
| 2025-07-08 |
4,193.6484 KRW |
73,570.9137 |
4,194.0000 KRW |
4,161.0000 KRW |
4,244.0000 KRW |
4,231.0000 KRW |
| 2025-07-07 |
4,269.5854 KRW |
555,881.8365 |
4,309.0000 KRW |
4,170.0000 KRW |
4,375.0000 KRW |
4,316.0000 KRW |
| 2025-07-06 |
4,197.3543 KRW |
253,785.2985 |
4,148.0000 KRW |
4,108.0000 KRW |
4,299.0000 KRW |
4,140.0000 KRW |
| 2025-07-05 |
3,924.5797 KRW |
74,739.3984 |
3,963.0000 KRW |
3,877.0000 KRW |
3,965.0000 KRW |
3,937.0000 KRW |
| 2025-07-04 |
3,975.6610 KRW |
90,856.7910 |
3,958.0000 KRW |
3,883.0000 KRW |
4,025.0000 KRW |
3,929.0000 KRW |
| 2025-07-03 |
3,968.3895 KRW |
34,138.0177 |
4,020.0000 KRW |
3,938.0000 KRW |
4,026.0000 KRW |
3,949.0000 KRW |
| 2025-07-02 |
4,040.4424 KRW |
18,557.6929 |
3,991.0000 KRW |
3,991.0000 KRW |
4,093.0000 KRW |
4,036.0000 KRW |
| 2025-07-01 |
3,943.0721 KRW |
30,411.9455 |
3,967.0000 KRW |
3,866.0000 KRW |
4,054.0000 KRW |
3,880.0000 KRW |
| 2025-06-30 |
3,978.6448 KRW |
57,168.7423 |
3,957.0000 KRW |
3,917.0000 KRW |
4,035.0000 KRW |
4,023.0000 KRW |
| 2025-06-29 |
4,200.9738 KRW |
12,621.9110 |
4,161.0000 KRW |
4,146.0000 KRW |
4,287.0000 KRW |
4,287.0000 KRW |
| 2025-06-28 |
4,068.8989 KRW |
18,193.8414 |
4,013.0000 KRW |
4,007.0000 KRW |
4,104.0000 KRW |
4,090.0000 KRW |
| 2025-06-27 |
4,017.5231 KRW |
21,661.1933 |
4,047.0000 KRW |
3,919.0000 KRW |
4,099.0000 KRW |
4,050.0000 KRW |
| 2025-06-26 |
4,057.2785 KRW |
75,398.0310 |
4,060.0000 KRW |
3,988.0000 KRW |
4,124.0000 KRW |
3,995.0000 KRW |
| 2025-06-25 |
4,114.7737 KRW |
93,681.4709 |
4,169.0000 KRW |
4,030.0000 KRW |
4,217.0000 KRW |
4,073.0000 KRW |
| 2025-06-24 |
4,402.9404 KRW |
1,253,401.1181 |
4,312.0000 KRW |
4,152.0000 KRW |
4,750.0000 KRW |
4,336.0000 KRW |
| 2025-06-23 |
4,415.9147 KRW |
334,373.0124 |
4,312.0000 KRW |
4,249.0000 KRW |
4,585.0000 KRW |
4,549.0000 KRW |
| 2025-06-22 |
3,724.3495 KRW |
102,759.8968 |
3,766.0000 KRW |
3,574.0000 KRW |
4,000.0000 KRW |
3,838.0000 KRW |
| 2025-06-21 |
3,717.9879 KRW |
89,418.0114 |
3,807.0000 KRW |
3,593.0000 KRW |
3,829.0000 KRW |
3,715.0000 KRW |
| 2025-06-20 |
3,799.6736 KRW |
111,276.1854 |
3,785.0000 KRW |
3,688.0000 KRW |
3,874.0000 KRW |
3,712.0000 KRW |
| 2025-06-19 |
4,086.4578 KRW |
1,278,419.9794 |
3,564.0000 KRW |
3,438.0000 KRW |
4,827.0000 KRW |
4,163.0000 KRW |
| 2025-06-18 |
3,839.6655 KRW |
119,622.0119 |
3,853.0000 KRW |
3,763.0000 KRW |
3,944.0000 KRW |
3,906.0000 KRW |
| 2025-06-17 |
4,676.1113 KRW |
18,947.7448 |
4,769.0000 KRW |
4,580.0000 KRW |
4,769.0000 KRW |
4,658.0000 KRW |
| 2025-06-16 |
4,933.2823 KRW |
7,517.1256 |
4,962.0000 KRW |
4,897.0000 KRW |
4,972.0000 KRW |
4,925.0000 KRW |
| 2025-06-15 |
4,878.8669 KRW |
1,784.6601 |
4,876.0000 KRW |
4,843.0000 KRW |
4,930.0000 KRW |
4,870.0000 KRW |
| 2025-06-14 |
4,989.1881 KRW |
7,229.3357 |
5,070.0000 KRW |
4,948.0000 KRW |
5,070.0000 KRW |
4,999.0000 KRW |
| 2025-06-13 |
4,970.8157 KRW |
11,940.6062 |
4,930.0000 KRW |
4,907.0000 KRW |
5,010.0000 KRW |
5,010.0000 KRW |
| 2025-06-12 |
5,371.5178 KRW |
4,493.1730 |
5,420.0000 KRW |
5,320.0000 KRW |
5,420.0000 KRW |
5,355.0000 KRW |
| 2025-06-11 |
5,554.9109 KRW |
36,722.2077 |
5,635.0000 KRW |
5,450.0000 KRW |
5,660.0000 KRW |
5,485.0000 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 |