Market [unlinked] / KRW
Identifier on Bithumb: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
173.1023 KRW |
255,342.6572 |
171.0000 KRW |
170.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-12-04 |
172.5803 KRW |
92,640.5827 |
171.0000 KRW |
170.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-12-03 |
172.8803 KRW |
154,559.0099 |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-12-02 |
168.1344 KRW |
517,696.4352 |
163.0000 KRW |
163.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-12-01 |
160.4401 KRW |
121,700.4775 |
162.0000 KRW |
158.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-11-30 |
172.7641 KRW |
84,037.0034 |
172.0000 KRW |
171.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2025-11-29 |
174.5561 KRW |
189,158.2702 |
176.0000 KRW |
172.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-11-28 |
180.5584 KRW |
350,549.3057 |
182.0000 KRW |
177.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-11-27 |
180.7933 KRW |
346,376.4119 |
181.0000 KRW |
179.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-11-26 |
181.6936 KRW |
951,395.3863 |
178.0000 KRW |
176.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2025-11-25 |
175.3099 KRW |
280,049.5261 |
172.0000 KRW |
171.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-11-24 |
172.5703 KRW |
198,834.4377 |
170.0000 KRW |
169.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-11-23 |
172.1673 KRW |
122,153.3884 |
173.0000 KRW |
170.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2025-11-22 |
168.9255 KRW |
131,805.0187 |
169.0000 KRW |
167.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-11-21 |
176.2559 KRW |
1,563,310.8662 |
168.0000 KRW |
166.0000 KRW |
194.0000 KRW |
171.0000 KRW |
| 2025-11-20 |
178.2354 KRW |
467,272.6048 |
183.0000 KRW |
171.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2025-11-19 |
178.5197 KRW |
443,727.8075 |
180.0000 KRW |
171.0000 KRW |
185.0000 KRW |
172.0000 KRW |
| 2025-11-18 |
178.2642 KRW |
304,729.8876 |
172.0000 KRW |
171.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-11-17 |
175.6602 KRW |
368,868.9456 |
178.0000 KRW |
173.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-11-16 |
172.5174 KRW |
158,485.1983 |
177.0000 KRW |
169.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2025-11-15 |
179.1108 KRW |
94,483.2476 |
179.0000 KRW |
177.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2025-11-14 |
179.9254 KRW |
162,822.1451 |
178.0000 KRW |
177.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-11-13 |
182.9524 KRW |
555,043.5311 |
191.0000 KRW |
177.0000 KRW |
192.0000 KRW |
179.0000 KRW |
| 2025-11-12 |
188.3510 KRW |
529,249.2312 |
194.0000 KRW |
183.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2025-11-11 |
192.9036 KRW |
261,351.2705 |
198.0000 KRW |
189.0000 KRW |
199.0000 KRW |
192.0000 KRW |
| 2025-11-10 |
196.6448 KRW |
509,232.1279 |
196.0000 KRW |
194.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2025-11-09 |
199.8599 KRW |
437,302.0046 |
195.0000 KRW |
195.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-11-08 |
191.4455 KRW |
358,209.2337 |
192.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-11-07 |
196.2969 KRW |
821,257.9688 |
184.0000 KRW |
182.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-11-06 |
180.4486 KRW |
507,147.9360 |
179.0000 KRW |
175.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2025-11-05 |
177.0791 KRW |
654,722.1165 |
175.0000 KRW |
174.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-11-04 |
169.0396 KRW |
1,038,363.3069 |
176.0000 KRW |
161.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2025-11-03 |
180.4212 KRW |
373,529.6799 |
187.0000 KRW |
176.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2025-11-02 |
201.7668 KRW |
93,256.7286 |
202.0000 KRW |
200.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-11-01 |
205.2239 KRW |
494,762.3835 |
202.0000 KRW |
201.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-10-31 |
202.6319 KRW |
201,550.3670 |
204.0000 KRW |
200.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2025-10-30 |
202.6127 KRW |
398,662.2817 |
208.0000 KRW |
199.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2025-10-29 |
223.6779 KRW |
214,196.8158 |
225.0000 KRW |
220.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-10-28 |
223.9942 KRW |
535,889.5003 |
229.0000 KRW |
218.0000 KRW |
231.0000 KRW |
222.0000 KRW |
| 2025-10-27 |
234.5671 KRW |
267,406.3928 |
230.0000 KRW |
230.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2025-10-26 |
236.8481 KRW |
228,490.4577 |
236.0000 KRW |
234.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-10-25 |
241.3351 KRW |
349,681.1102 |
238.0000 KRW |
237.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-10-24 |
225.2481 KRW |
217,012.5992 |
226.0000 KRW |
224.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-10-23 |
222.1211 KRW |
393,703.2276 |
220.0000 KRW |
219.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2025-10-22 |
216.6720 KRW |
231,293.2410 |
222.0000 KRW |
211.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2025-10-21 |
238.0914 KRW |
2,262,440.4851 |
232.0000 KRW |
229.0000 KRW |
245.0000 KRW |
229.0000 KRW |
| 2025-10-20 |
225.5769 KRW |
763,955.0946 |
225.0000 KRW |
220.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-10-19 |
224.0406 KRW |
172,238.0524 |
226.0000 KRW |
222.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-10-18 |
220.9259 KRW |
374,278.0589 |
222.0000 KRW |
218.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2025-10-17 |
218.8109 KRW |
192,570.5467 |
216.0000 KRW |
215.0000 KRW |
222.0000 KRW |
219.0000 KRW |