Market [unlinked] / KRW
Identifier on Bithumb: KRW-MAPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
6.1038 KRW |
39,362,937.6300 |
6.0690 KRW |
5.9620 KRW |
6.3060 KRW |
6.0990 KRW |
| 2025-12-04 |
6.0109 KRW |
1,438,059.2439 |
6.0690 KRW |
5.9850 KRW |
6.0690 KRW |
6.0630 KRW |
| 2025-12-03 |
5.7954 KRW |
31,989.5110 |
5.8110 KRW |
5.7280 KRW |
5.8380 KRW |
5.7280 KRW |
| 2025-12-02 |
5.6890 KRW |
1,803,304.9411 |
5.5990 KRW |
5.5970 KRW |
5.7600 KRW |
5.6800 KRW |
| 2025-12-01 |
5.4916 KRW |
2,748,543.7582 |
5.6350 KRW |
5.4010 KRW |
5.6400 KRW |
5.4090 KRW |
| 2025-11-30 |
5.8045 KRW |
1,502,449.7263 |
5.7910 KRW |
5.7900 KRW |
5.8390 KRW |
5.8330 KRW |
| 2025-11-29 |
5.8149 KRW |
4,079,918.8273 |
5.8800 KRW |
5.6000 KRW |
6.0000 KRW |
5.9390 KRW |
| 2025-11-28 |
5.7348 KRW |
878,519.4638 |
5.8090 KRW |
5.6980 KRW |
5.8090 KRW |
5.7910 KRW |
| 2025-11-27 |
5.7627 KRW |
578,065.1481 |
5.7320 KRW |
5.7280 KRW |
5.8100 KRW |
5.7330 KRW |
| 2025-11-26 |
5.7178 KRW |
5,050,730.8036 |
5.6320 KRW |
5.6320 KRW |
5.7900 KRW |
5.7060 KRW |
| 2025-11-25 |
5.6072 KRW |
1,214,771.1357 |
5.6210 KRW |
5.5500 KRW |
5.6210 KRW |
5.5950 KRW |
| 2025-11-24 |
5.5591 KRW |
2,544,253.6493 |
5.4740 KRW |
5.4740 KRW |
5.6600 KRW |
5.5420 KRW |
| 2025-11-23 |
5.5138 KRW |
165,689,168.1548 |
5.2380 KRW |
5.2300 KRW |
5.7790 KRW |
5.3860 KRW |
| 2025-11-22 |
5.5242 KRW |
152,582,327.8064 |
5.2380 KRW |
5.2300 KRW |
5.7790 KRW |
5.3500 KRW |
| 2025-11-21 |
5.2212 KRW |
5,762,436.4868 |
5.2530 KRW |
5.1200 KRW |
5.2800 KRW |
5.2420 KRW |
| 2025-11-20 |
5.5637 KRW |
9,556,146.0301 |
5.5890 KRW |
5.4120 KRW |
5.7660 KRW |
5.4120 KRW |
| 2025-11-19 |
5.4891 KRW |
5,663,819.4578 |
5.5470 KRW |
5.3810 KRW |
5.5660 KRW |
5.4120 KRW |
| 2025-11-18 |
5.5016 KRW |
1,319,087.3990 |
5.4540 KRW |
5.4540 KRW |
5.5640 KRW |
5.4970 KRW |
| 2025-11-17 |
5.5097 KRW |
3,489,715.9265 |
5.5750 KRW |
5.4720 KRW |
5.5750 KRW |
5.4730 KRW |
| 2025-11-16 |
5.7281 KRW |
58,167,868.7891 |
5.5430 KRW |
5.4810 KRW |
6.0870 KRW |
5.5050 KRW |
| 2025-11-15 |
5.5575 KRW |
1,296,529.9123 |
5.5620 KRW |
5.5200 KRW |
5.5990 KRW |
5.5930 KRW |
| 2025-11-14 |
5.7668 KRW |
18,166,094.1089 |
5.6800 KRW |
5.5500 KRW |
6.1660 KRW |
5.6210 KRW |
| 2025-11-13 |
5.8405 KRW |
5,134,583.6583 |
5.8370 KRW |
5.7610 KRW |
5.8800 KRW |
5.7900 KRW |
| 2025-11-12 |
5.9856 KRW |
10,470,679.6199 |
6.0090 KRW |
5.9400 KRW |
6.0100 KRW |
6.0080 KRW |
| 2025-11-11 |
6.0716 KRW |
3,110,613.5181 |
6.0340 KRW |
6.0210 KRW |
6.1000 KRW |
6.0260 KRW |
| 2025-11-10 |
5.9154 KRW |
16,282,842.5567 |
6.0060 KRW |
5.8760 KRW |
6.0700 KRW |
5.9890 KRW |
| 2025-11-09 |
5.8326 KRW |
4,793,312.6750 |
5.8320 KRW |
5.7890 KRW |
5.8670 KRW |
5.8420 KRW |
| 2025-11-08 |
5.5642 KRW |
6,391,289.6749 |
5.6040 KRW |
5.5080 KRW |
5.6190 KRW |
5.5310 KRW |
| 2025-11-07 |
5.5248 KRW |
6,214,921.1453 |
5.4990 KRW |
5.4390 KRW |
5.5870 KRW |
5.5510 KRW |
| 2025-11-06 |
5.5138 KRW |
3,114,735.6045 |
5.5890 KRW |
5.5010 KRW |
5.6040 KRW |
5.5110 KRW |
| 2025-11-05 |
5.6128 KRW |
5,118,599.2859 |
5.5860 KRW |
5.5750 KRW |
5.7260 KRW |
5.7040 KRW |
| 2025-11-04 |
5.7048 KRW |
4,501,354.6744 |
5.7960 KRW |
5.6500 KRW |
5.7960 KRW |
5.6840 KRW |
| 2025-11-03 |
5.7451 KRW |
9,484,833.4555 |
5.7530 KRW |
5.6920 KRW |
5.9870 KRW |
5.7790 KRW |
| 2025-11-02 |
5.9154 KRW |
16,400,454.1525 |
5.9110 KRW |
5.8800 KRW |
5.9990 KRW |
5.9010 KRW |
| 2025-11-01 |
5.8991 KRW |
2,081,706.0411 |
5.9180 KRW |
5.8800 KRW |
5.9290 KRW |
5.9000 KRW |
| 2025-10-31 |
5.8633 KRW |
819,574.7947 |
5.8550 KRW |
5.8210 KRW |
5.9100 KRW |
5.8660 KRW |
| 2025-10-30 |
6.0096 KRW |
70,996,400.4459 |
5.9570 KRW |
5.6000 KRW |
6.3000 KRW |
5.6840 KRW |
| 2025-10-29 |
6.1538 KRW |
22,054,597.7979 |
6.0340 KRW |
5.9260 KRW |
6.2920 KRW |
5.9820 KRW |
| 2025-10-28 |
6.0231 KRW |
1,014,778.7490 |
5.9730 KRW |
5.9720 KRW |
6.0480 KRW |
6.0450 KRW |
| 2025-10-27 |
6.0728 KRW |
1,232,716.2319 |
6.0170 KRW |
6.0170 KRW |
6.1000 KRW |
6.0500 KRW |
| 2025-10-26 |
6.0667 KRW |
1,493,299.3944 |
6.1130 KRW |
6.0300 KRW |
6.1710 KRW |
6.0310 KRW |
| 2025-10-25 |
6.0444 KRW |
6,460,212.2287 |
6.0140 KRW |
5.9700 KRW |
6.1800 KRW |
5.9700 KRW |
| 2025-10-24 |
6.0334 KRW |
5,503,175.9581 |
5.9570 KRW |
5.9300 KRW |
6.1860 KRW |
6.0380 KRW |
| 2025-10-23 |
5.8822 KRW |
2,099,302.1288 |
5.8890 KRW |
5.8510 KRW |
5.9290 KRW |
5.8510 KRW |
| 2025-10-22 |
5.8409 KRW |
5,523,069.8960 |
5.9320 KRW |
5.7700 KRW |
5.9500 KRW |
5.8260 KRW |
| 2025-10-21 |
5.9488 KRW |
4,162,767.1073 |
5.9410 KRW |
5.8700 KRW |
6.0550 KRW |
5.9120 KRW |
| 2025-10-20 |
5.9672 KRW |
2,136,606.7558 |
6.0030 KRW |
5.9500 KRW |
6.0030 KRW |
5.9500 KRW |
| 2025-10-19 |
5.9792 KRW |
1,197,159.9298 |
5.9900 KRW |
5.9730 KRW |
6.0270 KRW |
5.9730 KRW |
| 2025-10-18 |
6.0379 KRW |
701,453.9137 |
6.0870 KRW |
6.0090 KRW |
6.0900 KRW |
6.0140 KRW |
| 2025-10-17 |
5.9662 KRW |
478,657.8018 |
5.9500 KRW |
5.9500 KRW |
6.0100 KRW |
6.0100 KRW |