Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
239.0749 KRW |
572,071.0355 |
240.0000 KRW |
235.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2026-02-02 |
239.8277 KRW |
152,747.3991 |
240.0000 KRW |
236.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2026-02-01 |
233.7512 KRW |
240,569.5458 |
238.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2026-01-31 |
235.8969 KRW |
858,812.5455 |
249.0000 KRW |
222.0000 KRW |
250.0000 KRW |
237.0000 KRW |
| 2026-01-30 |
263.1403 KRW |
182,792.9544 |
265.0000 KRW |
257.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2026-01-29 |
276.2563 KRW |
354,598.1513 |
281.0000 KRW |
271.0000 KRW |
282.0000 KRW |
273.0000 KRW |
| 2026-01-28 |
300.1093 KRW |
210,676.9959 |
297.0000 KRW |
296.0000 KRW |
305.0000 KRW |
300.0000 KRW |
| 2026-01-27 |
296.6348 KRW |
142,891.0173 |
293.0000 KRW |
293.0000 KRW |
301.0000 KRW |
301.0000 KRW |
| 2026-01-26 |
305.9657 KRW |
209,038.5599 |
304.0000 KRW |
303.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2026-01-25 |
311.7481 KRW |
1,117,565.2658 |
314.0000 KRW |
299.0000 KRW |
323.0000 KRW |
299.0000 KRW |
| 2026-01-24 |
326.6569 KRW |
503,032.4056 |
329.0000 KRW |
323.0000 KRW |
331.0000 KRW |
326.0000 KRW |
| 2026-01-23 |
332.3526 KRW |
434,963.8602 |
332.0000 KRW |
324.0000 KRW |
340.0000 KRW |
324.0000 KRW |
| 2026-01-22 |
346.2334 KRW |
937,541.9483 |
347.0000 KRW |
343.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2026-01-21 |
364.4117 KRW |
1,320,663.8563 |
362.0000 KRW |
354.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2026-01-20 |
347.2735 KRW |
1,364,838.0173 |
352.0000 KRW |
342.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2026-01-19 |
375.4470 KRW |
905,739.7234 |
375.0000 KRW |
373.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2026-01-18 |
416.9756 KRW |
7,196,489.1169 |
424.0000 KRW |
404.0000 KRW |
433.0000 KRW |
410.0000 KRW |
| 2026-01-17 |
339.9090 KRW |
413,132.7184 |
338.0000 KRW |
336.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2026-01-16 |
325.7301 KRW |
267,340.6572 |
325.0000 KRW |
319.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2026-01-15 |
325.0418 KRW |
468,324.5388 |
331.0000 KRW |
319.0000 KRW |
331.0000 KRW |
325.0000 KRW |
| 2026-01-14 |
340.1703 KRW |
788,957.8314 |
346.0000 KRW |
331.0000 KRW |
349.0000 KRW |
338.0000 KRW |
| 2026-01-13 |
313.7569 KRW |
360,138.8309 |
309.0000 KRW |
307.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2026-01-12 |
303.5811 KRW |
100,188.3381 |
299.0000 KRW |
299.0000 KRW |
307.0000 KRW |
300.0000 KRW |
| 2026-01-11 |
315.2333 KRW |
225,690.5696 |
318.0000 KRW |
309.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2026-01-10 |
323.6255 KRW |
1,211,601.3312 |
331.0000 KRW |
321.0000 KRW |
331.0000 KRW |
321.0000 KRW |
| 2026-01-09 |
315.9940 KRW |
375,180.0753 |
313.0000 KRW |
311.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2026-01-08 |
312.3752 KRW |
106,447.4237 |
309.0000 KRW |
309.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2026-01-07 |
323.2375 KRW |
59,356.5002 |
324.0000 KRW |
321.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2026-01-06 |
328.8409 KRW |
307,586.1457 |
336.0000 KRW |
320.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2026-01-05 |
324.0159 KRW |
180,908.4528 |
323.0000 KRW |
320.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2026-01-04 |
327.7893 KRW |
341,498.0700 |
331.0000 KRW |
325.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2026-01-03 |
308.0630 KRW |
294,646.7086 |
306.0000 KRW |
305.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2026-01-02 |
305.3502 KRW |
186,786.9990 |
304.0000 KRW |
301.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2026-01-01 |
299.0392 KRW |
269,184.2421 |
298.0000 KRW |
297.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-12-31 |
288.9240 KRW |
115,357.4594 |
291.0000 KRW |
284.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2025-12-30 |
291.6850 KRW |
62,682.3025 |
291.0000 KRW |
289.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2025-12-29 |
296.9427 KRW |
75,347.3581 |
295.0000 KRW |
294.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-12-28 |
303.4745 KRW |
87,768.8445 |
305.0000 KRW |
299.0000 KRW |
307.0000 KRW |
299.0000 KRW |
| 2025-12-27 |
304.8742 KRW |
112,117.9443 |
308.0000 KRW |
303.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-12-26 |
294.2657 KRW |
99,633.4955 |
293.0000 KRW |
291.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2025-12-25 |
304.4362 KRW |
77,074.2061 |
303.0000 KRW |
302.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-12-24 |
294.9781 KRW |
162,294.7644 |
295.0000 KRW |
294.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2025-12-23 |
296.2289 KRW |
200,930.7847 |
294.0000 KRW |
293.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-22 |
318.8102 KRW |
407,121.7325 |
330.0000 KRW |
306.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2025-12-21 |
321.2668 KRW |
51,618.9088 |
319.0000 KRW |
319.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2025-12-20 |
333.6215 KRW |
162,284.6874 |
334.0000 KRW |
331.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-12-19 |
321.3979 KRW |
230,628.2745 |
324.0000 KRW |
314.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2025-12-18 |
315.3773 KRW |
276,717.6182 |
322.0000 KRW |
301.0000 KRW |
327.0000 KRW |
309.0000 KRW |
| 2025-12-17 |
333.7618 KRW |
464,180.1643 |
347.0000 KRW |
323.0000 KRW |
348.0000 KRW |
324.0000 KRW |
| 2025-12-16 |
344.0173 KRW |
98,224.7751 |
339.0000 KRW |
336.0000 KRW |
351.0000 KRW |
350.0000 KRW |