Market [unlinked] / KRW
Identifier on Bithumb: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
121.5393 KRW |
89,853.6010 |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-02-02 |
125.8406 KRW |
121,735.8083 |
125.0000 KRW |
123.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2026-02-01 |
123.1841 KRW |
337,819.7847 |
124.0000 KRW |
121.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2026-01-31 |
124.5171 KRW |
524,167.6932 |
130.0000 KRW |
117.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2026-01-30 |
144.9443 KRW |
202,768.6005 |
143.0000 KRW |
142.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2026-01-29 |
152.1299 KRW |
878,184.7857 |
151.0000 KRW |
147.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2026-01-28 |
150.7301 KRW |
93,603.3167 |
150.0000 KRW |
149.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2026-01-27 |
148.4681 KRW |
64,581.2242 |
149.0000 KRW |
147.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2026-01-26 |
144.0941 KRW |
245,451.4462 |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2026-01-25 |
170.1790 KRW |
4,869,687.7213 |
172.0000 KRW |
146.0000 KRW |
185.0000 KRW |
146.0000 KRW |
| 2026-01-24 |
153.3578 KRW |
456,397.0326 |
154.0000 KRW |
151.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2026-01-23 |
139.9295 KRW |
123,562.8962 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2026-01-22 |
136.0509 KRW |
89,696.0307 |
135.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2026-01-21 |
138.4254 KRW |
227,321.8097 |
139.0000 KRW |
134.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2026-01-20 |
137.5485 KRW |
402,010.3401 |
142.0000 KRW |
136.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2026-01-19 |
147.1002 KRW |
102,299.9052 |
147.0000 KRW |
146.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2026-01-18 |
156.3194 KRW |
85,984.7126 |
156.0000 KRW |
155.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2026-01-17 |
156.8168 KRW |
72,975.2848 |
156.0000 KRW |
155.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2026-01-16 |
150.0768 KRW |
165,319.6206 |
152.0000 KRW |
148.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2026-01-15 |
150.8766 KRW |
259,584.8614 |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2026-01-14 |
153.3064 KRW |
125,157.4977 |
153.0000 KRW |
150.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2026-01-13 |
151.8275 KRW |
143,750.4888 |
151.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2026-01-12 |
149.9097 KRW |
93,588.6967 |
148.0000 KRW |
148.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2026-01-11 |
155.4824 KRW |
220,039.4544 |
155.0000 KRW |
153.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2026-01-10 |
157.2640 KRW |
160,880.5713 |
157.0000 KRW |
156.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2026-01-09 |
152.7785 KRW |
105,528.7353 |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2026-01-08 |
152.9421 KRW |
88,314.5925 |
150.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2026-01-07 |
150.4872 KRW |
351,621.7916 |
152.0000 KRW |
149.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2026-01-06 |
153.1501 KRW |
1,499,614.4530 |
155.0000 KRW |
149.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2026-01-05 |
150.1490 KRW |
1,418,840.1505 |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2026-01-04 |
151.2572 KRW |
965,889.4578 |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2026-01-03 |
146.3354 KRW |
384,397.1882 |
145.0000 KRW |
144.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2026-01-02 |
144.8455 KRW |
308,609.1454 |
144.0000 KRW |
143.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2026-01-01 |
140.9658 KRW |
141,053.2257 |
142.0000 KRW |
140.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-12-31 |
135.5614 KRW |
258,541.7403 |
137.0000 KRW |
133.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-12-30 |
140.9607 KRW |
233,880.7665 |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-12-29 |
140.7858 KRW |
387,428.6181 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-12-28 |
137.4038 KRW |
403,346.9635 |
141.0000 KRW |
135.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-12-27 |
146.7001 KRW |
210,923.1768 |
148.0000 KRW |
145.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-12-26 |
149.4481 KRW |
709,081.0018 |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-12-25 |
168.1446 KRW |
1,815,237.2156 |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-12-24 |
150.1373 KRW |
142,804.7384 |
148.0000 KRW |
148.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-12-23 |
144.5177 KRW |
167,606.3374 |
143.0000 KRW |
143.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-12-22 |
147.6316 KRW |
133,592.1994 |
149.0000 KRW |
146.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-12-21 |
145.5142 KRW |
367,852.1292 |
146.0000 KRW |
144.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2025-12-20 |
152.9264 KRW |
148,634.7585 |
154.0000 KRW |
151.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-12-19 |
142.8364 KRW |
104,229.8599 |
138.0000 KRW |
138.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-12-18 |
135.9824 KRW |
185,496.5225 |
142.0000 KRW |
132.0000 KRW |
143.0000 KRW |
136.0000 KRW |
| 2025-12-17 |
146.1715 KRW |
195,112.5408 |
150.0000 KRW |
141.0000 KRW |
152.0000 KRW |
141.0000 KRW |
| 2025-12-16 |
149.1899 KRW |
8,370.7336 |
150.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |