Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
497.2887 KRW |
1,032,552.3749 |
496.0000 KRW |
487.0000 KRW |
505.0000 KRW |
487.0000 KRW |
| 2025-12-04 |
495.8148 KRW |
247,256.3277 |
496.0000 KRW |
489.0000 KRW |
504.0000 KRW |
498.0000 KRW |
| 2025-12-03 |
497.9931 KRW |
28,928.0705 |
493.0000 KRW |
493.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2025-12-02 |
501.6682 KRW |
239,493.9421 |
489.0000 KRW |
489.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2025-12-01 |
450.6265 KRW |
239,103.1792 |
453.0000 KRW |
446.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-11-30 |
494.9762 KRW |
160,824.8348 |
493.0000 KRW |
489.0000 KRW |
501.0000 KRW |
501.0000 KRW |
| 2025-11-29 |
499.6239 KRW |
189,490.5292 |
504.0000 KRW |
493.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2025-11-28 |
515.8013 KRW |
314,171.2740 |
527.0000 KRW |
506.0000 KRW |
530.0000 KRW |
512.0000 KRW |
| 2025-11-27 |
550.1702 KRW |
250,726.1743 |
549.0000 KRW |
544.0000 KRW |
555.0000 KRW |
544.0000 KRW |
| 2025-11-26 |
546.4746 KRW |
124,602.6058 |
539.0000 KRW |
535.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2025-11-25 |
551.1154 KRW |
180,830.3850 |
547.0000 KRW |
545.0000 KRW |
558.0000 KRW |
556.0000 KRW |
| 2025-11-24 |
563.3273 KRW |
206,781.9483 |
561.0000 KRW |
553.0000 KRW |
575.0000 KRW |
569.0000 KRW |
| 2025-11-23 |
550.6280 KRW |
43,129.1653 |
550.0000 KRW |
548.0000 KRW |
555.0000 KRW |
548.0000 KRW |
| 2025-11-22 |
555.1404 KRW |
2,365,804.6978 |
539.0000 KRW |
538.0000 KRW |
570.0000 KRW |
549.0000 KRW |
| 2025-11-21 |
533.2386 KRW |
319,607.0333 |
526.0000 KRW |
519.0000 KRW |
547.0000 KRW |
541.0000 KRW |
| 2025-11-20 |
560.0850 KRW |
245,598.7447 |
584.0000 KRW |
540.0000 KRW |
587.0000 KRW |
550.0000 KRW |
| 2025-11-19 |
553.1731 KRW |
301,496.7720 |
579.0000 KRW |
538.0000 KRW |
579.0000 KRW |
564.0000 KRW |
| 2025-11-18 |
566.1877 KRW |
161,534.2120 |
556.0000 KRW |
555.0000 KRW |
575.0000 KRW |
567.0000 KRW |
| 2025-11-17 |
564.8904 KRW |
271,121.1966 |
578.0000 KRW |
555.0000 KRW |
578.0000 KRW |
556.0000 KRW |
| 2025-11-16 |
566.8764 KRW |
587,472.3112 |
579.0000 KRW |
557.0000 KRW |
579.0000 KRW |
570.0000 KRW |
| 2025-11-15 |
590.7755 KRW |
141,945.3812 |
592.0000 KRW |
588.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-11-14 |
592.0355 KRW |
303,480.3116 |
587.0000 KRW |
584.0000 KRW |
608.0000 KRW |
600.0000 KRW |
| 2025-11-13 |
635.1201 KRW |
1,631,363.5457 |
642.0000 KRW |
589.0000 KRW |
668.0000 KRW |
606.0000 KRW |
| 2025-11-12 |
615.4064 KRW |
396,342.7584 |
626.0000 KRW |
599.0000 KRW |
632.0000 KRW |
623.0000 KRW |
| 2025-11-11 |
623.5654 KRW |
63,502.5110 |
627.0000 KRW |
609.0000 KRW |
638.0000 KRW |
619.0000 KRW |
| 2025-11-10 |
637.4279 KRW |
120,373.8901 |
632.0000 KRW |
626.0000 KRW |
645.0000 KRW |
642.0000 KRW |
| 2025-11-09 |
634.8203 KRW |
101,345.3731 |
631.0000 KRW |
625.0000 KRW |
638.0000 KRW |
636.0000 KRW |
| 2025-11-08 |
628.8075 KRW |
159,904.4619 |
630.0000 KRW |
619.0000 KRW |
641.0000 KRW |
640.0000 KRW |
| 2025-11-07 |
640.7178 KRW |
161,667.3984 |
611.0000 KRW |
608.0000 KRW |
663.0000 KRW |
659.0000 KRW |
| 2025-11-06 |
583.6019 KRW |
72,669.0190 |
586.0000 KRW |
577.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-11-05 |
594.1660 KRW |
88,337.3280 |
587.0000 KRW |
586.0000 KRW |
604.0000 KRW |
604.0000 KRW |
| 2025-11-04 |
575.0019 KRW |
929,409.2517 |
605.0000 KRW |
552.0000 KRW |
610.0000 KRW |
592.0000 KRW |
| 2025-11-03 |
600.3048 KRW |
762,910.8991 |
632.0000 KRW |
583.0000 KRW |
632.0000 KRW |
592.0000 KRW |
| 2025-11-02 |
662.4957 KRW |
213,206.7679 |
656.0000 KRW |
655.0000 KRW |
670.0000 KRW |
669.0000 KRW |
| 2025-11-01 |
679.7278 KRW |
148,330.6043 |
678.0000 KRW |
674.0000 KRW |
685.0000 KRW |
684.0000 KRW |
| 2025-10-31 |
656.0620 KRW |
148,686.3185 |
662.0000 KRW |
648.0000 KRW |
667.0000 KRW |
662.0000 KRW |
| 2025-10-30 |
655.0772 KRW |
270,242.5981 |
661.0000 KRW |
645.0000 KRW |
667.0000 KRW |
654.0000 KRW |
| 2025-10-29 |
698.7927 KRW |
1,170,074.6268 |
704.0000 KRW |
687.0000 KRW |
711.0000 KRW |
706.0000 KRW |
| 2025-10-28 |
701.2379 KRW |
1,031,502.4032 |
722.0000 KRW |
679.0000 KRW |
726.0000 KRW |
684.0000 KRW |
| 2025-10-27 |
782.4096 KRW |
2,511,892.2990 |
805.0000 KRW |
754.0000 KRW |
807.0000 KRW |
754.0000 KRW |
| 2025-10-26 |
662.0202 KRW |
104,788.7108 |
661.0000 KRW |
660.0000 KRW |
665.0000 KRW |
662.0000 KRW |
| 2025-10-25 |
650.5669 KRW |
112,354.4045 |
649.0000 KRW |
648.0000 KRW |
654.0000 KRW |
653.0000 KRW |
| 2025-10-24 |
645.4490 KRW |
147,822.4369 |
645.0000 KRW |
640.0000 KRW |
654.0000 KRW |
653.0000 KRW |
| 2025-10-23 |
648.1048 KRW |
111,531.6684 |
646.0000 KRW |
641.0000 KRW |
655.0000 KRW |
646.0000 KRW |
| 2025-10-22 |
640.6573 KRW |
281,459.1367 |
657.0000 KRW |
622.0000 KRW |
660.0000 KRW |
629.0000 KRW |
| 2025-10-21 |
681.9942 KRW |
268,868.7068 |
682.0000 KRW |
670.0000 KRW |
691.0000 KRW |
671.0000 KRW |
| 2025-10-20 |
665.2203 KRW |
223,261.7439 |
672.0000 KRW |
654.0000 KRW |
676.0000 KRW |
671.0000 KRW |
| 2025-10-19 |
667.5596 KRW |
199,076.2040 |
671.0000 KRW |
665.0000 KRW |
673.0000 KRW |
666.0000 KRW |
| 2025-10-18 |
652.5849 KRW |
106,593.4939 |
650.0000 KRW |
645.0000 KRW |
658.0000 KRW |
657.0000 KRW |
| 2025-10-17 |
675.5284 KRW |
485,753.6018 |
634.0000 KRW |
631.0000 KRW |
900.0000 KRW |
650.0000 KRW |