Market [unlinked] / KRW
Identifier on Bithumb: KRW-KITE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
146.5647 KRW |
5,294,647.0368 |
146.0000 KRW |
137.0000 KRW |
152.0000 KRW |
137.0000 KRW |
| 2025-12-04 |
148.8406 KRW |
2,046,261.4592 |
146.0000 KRW |
146.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-12-03 |
146.0901 KRW |
865,303.9555 |
148.0000 KRW |
144.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-12-02 |
149.7249 KRW |
2,825,028.2352 |
143.0000 KRW |
143.0000 KRW |
154.0000 KRW |
144.0000 KRW |
| 2025-12-01 |
143.6837 KRW |
2,679,378.6235 |
147.0000 KRW |
140.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-11-30 |
155.5398 KRW |
2,212,261.1875 |
158.0000 KRW |
153.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-11-29 |
171.5512 KRW |
1,890,497.6126 |
169.0000 KRW |
169.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-11-28 |
167.6030 KRW |
2,168,915.0611 |
170.0000 KRW |
160.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-11-27 |
160.0619 KRW |
1,397,338.9204 |
160.0000 KRW |
157.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-11-26 |
158.2102 KRW |
1,314,555.3150 |
156.0000 KRW |
154.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-11-25 |
152.6666 KRW |
1,658,448.4838 |
150.0000 KRW |
150.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-11-24 |
149.2598 KRW |
1,815,385.2308 |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-11-23 |
150.9249 KRW |
1,890,374.8163 |
151.0000 KRW |
148.0000 KRW |
154.0000 KRW |
149.0000 KRW |
| 2025-11-22 |
150.4297 KRW |
4,836,419.1999 |
151.0000 KRW |
146.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-11-21 |
146.4870 KRW |
12,866,251.3563 |
145.0000 KRW |
141.0000 KRW |
156.0000 KRW |
147.0000 KRW |
| 2025-11-20 |
134.2611 KRW |
3,556,811.3911 |
138.0000 KRW |
132.0000 KRW |
138.0000 KRW |
132.0000 KRW |
| 2025-11-19 |
130.0846 KRW |
2,217,044.9381 |
131.0000 KRW |
126.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2025-11-18 |
128.2224 KRW |
5,172,386.8334 |
122.0000 KRW |
122.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-11-17 |
124.4177 KRW |
2,635,329.3645 |
127.0000 KRW |
120.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2025-11-16 |
128.5951 KRW |
5,610,481.6072 |
127.0000 KRW |
124.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2025-11-15 |
125.3728 KRW |
3,548,000.5615 |
123.0000 KRW |
122.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2025-11-14 |
112.6175 KRW |
3,355,864.2926 |
110.0000 KRW |
109.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-11-13 |
115.2325 KRW |
3,725,699.2087 |
118.0000 KRW |
110.0000 KRW |
121.0000 KRW |
111.0000 KRW |
| 2025-11-12 |
127.3460 KRW |
6,222,228.2005 |
124.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-11-11 |
119.7174 KRW |
2,911,191.0243 |
125.0000 KRW |
115.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2025-11-10 |
125.1663 KRW |
3,452,073.3721 |
127.0000 KRW |
122.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-11-09 |
134.6117 KRW |
8,020,622.4498 |
127.0000 KRW |
126.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-11-08 |
106.5591 KRW |
5,850,793.0512 |
104.0000 KRW |
100.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-11-07 |
112.1249 KRW |
9,464,150.4510 |
110.0000 KRW |
109.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-11-06 |
103.2942 KRW |
5,313,934.1181 |
105.0000 KRW |
100.0000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2025-11-05 |
129.2726 KRW |
28,391,991.2390 |
127.0000 KRW |
120.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2025-11-04 |
100.5486 KRW |
45,495,326.6984 |
103.0000 KRW |
93.2500 KRW |
109.0000 KRW |
103.0000 KRW |
| 2025-11-03 |
113.8905 KRW |
38,308,835.8446 |
126.0000 KRW |
99.9900 KRW |
126.0000 KRW |
106.0000 KRW |