Market [unlinked] / KRW
Identifier on Bithumb: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
227.5571 KRW |
337,482.0423 |
234.0000 KRW |
223.0000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2025-10-15 |
234.5035 KRW |
367,138.8364 |
235.0000 KRW |
231.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2025-10-14 |
235.3221 KRW |
204,150.3508 |
231.0000 KRW |
229.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-10-13 |
239.6789 KRW |
233,255.2076 |
235.0000 KRW |
235.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-10-12 |
226.1150 KRW |
317,354.2202 |
221.0000 KRW |
221.0000 KRW |
230.0000 KRW |
230.0000 KRW |
| 2025-10-11 |
213.9174 KRW |
213,825.6194 |
214.0000 KRW |
208.0000 KRW |
219.0000 KRW |
208.0000 KRW |
| 2025-10-10 |
252.5200 KRW |
1,433,857.3302 |
281.0000 KRW |
218.0000 KRW |
281.0000 KRW |
230.0000 KRW |
| 2025-10-09 |
285.6479 KRW |
140,554.8805 |
283.0000 KRW |
281.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2025-10-08 |
294.6082 KRW |
249,019.4920 |
291.0000 KRW |
291.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2025-10-07 |
286.4811 KRW |
333,458.6805 |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-10-06 |
295.4577 KRW |
236,234.0223 |
292.0000 KRW |
292.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-10-05 |
288.5115 KRW |
152,145.3997 |
291.0000 KRW |
284.0000 KRW |
293.0000 KRW |
288.0000 KRW |
| 2025-10-04 |
289.8000 KRW |
221,524.6359 |
287.0000 KRW |
284.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-10-03 |
295.5070 KRW |
358,353.1891 |
294.0000 KRW |
290.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-10-02 |
295.0389 KRW |
390,843.4760 |
290.0000 KRW |
288.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2025-10-01 |
292.7015 KRW |
479,740.4890 |
287.0000 KRW |
286.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-09-30 |
268.1205 KRW |
314,084.2405 |
269.0000 KRW |
264.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2025-09-29 |
288.0139 KRW |
614,607.2435 |
295.0000 KRW |
282.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2025-09-28 |
298.0867 KRW |
563,935.8251 |
295.0000 KRW |
294.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-09-27 |
298.1105 KRW |
183,944.9859 |
299.0000 KRW |
295.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-09-26 |
302.2437 KRW |
191,608.8887 |
300.0000 KRW |
299.0000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2025-09-25 |
299.2927 KRW |
196,078.8451 |
306.0000 KRW |
293.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-09-24 |
315.9470 KRW |
107,258.5562 |
318.0000 KRW |
312.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2025-09-23 |
313.7760 KRW |
278,106.5643 |
310.0000 KRW |
310.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2025-09-22 |
317.4227 KRW |
643,086.0719 |
317.0000 KRW |
312.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2025-09-21 |
352.2497 KRW |
144,342.9344 |
354.0000 KRW |
349.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-09-20 |
352.2224 KRW |
195,855.8036 |
352.0000 KRW |
349.0000 KRW |
356.0000 KRW |
352.0000 KRW |
| 2025-09-19 |
349.7521 KRW |
141,170.1047 |
351.0000 KRW |
347.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2025-09-18 |
359.5069 KRW |
698,607.8113 |
359.0000 KRW |
357.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2025-09-17 |
346.2732 KRW |
539,351.5233 |
343.0000 KRW |
340.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-09-16 |
350.5316 KRW |
362,883.7632 |
349.0000 KRW |
347.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2025-09-15 |
354.3546 KRW |
265,166.7500 |
359.0000 KRW |
352.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2025-09-14 |
377.6359 KRW |
207,740.7619 |
377.0000 KRW |
374.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2025-09-13 |
389.8694 KRW |
180,110.4856 |
391.0000 KRW |
385.0000 KRW |
394.0000 KRW |
393.0000 KRW |
| 2025-09-12 |
383.6151 KRW |
310,731.2831 |
381.0000 KRW |
377.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2025-09-11 |
376.1063 KRW |
359,334.6955 |
373.0000 KRW |
372.0000 KRW |
381.0000 KRW |
381.0000 KRW |
| 2025-09-10 |
388.9558 KRW |
237,730.2402 |
390.0000 KRW |
382.0000 KRW |
393.0000 KRW |
389.0000 KRW |
| 2025-09-09 |
389.9756 KRW |
499,307.4290 |
396.0000 KRW |
386.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2025-09-08 |
389.4155 KRW |
472,445.7715 |
391.0000 KRW |
382.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2025-09-07 |
374.4282 KRW |
644,537.7389 |
368.0000 KRW |
365.0000 KRW |
389.0000 KRW |
381.0000 KRW |
| 2025-09-06 |
360.3923 KRW |
218,866.3680 |
360.0000 KRW |
355.0000 KRW |
366.0000 KRW |
364.0000 KRW |
| 2025-09-05 |
356.2693 KRW |
505,251.3868 |
355.0000 KRW |
353.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-09-04 |
355.6780 KRW |
392,013.9496 |
357.0000 KRW |
350.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2025-09-03 |
362.2857 KRW |
212,202.5495 |
362.0000 KRW |
358.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2025-09-02 |
357.2089 KRW |
208,564.9528 |
357.0000 KRW |
349.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2025-09-01 |
351.8777 KRW |
249,709.2661 |
355.0000 KRW |
346.0000 KRW |
357.0000 KRW |
347.0000 KRW |
| 2025-08-31 |
376.7045 KRW |
15,596.7876 |
373.0000 KRW |
372.0000 KRW |
380.0000 KRW |
376.0000 KRW |
| 2025-08-30 |
378.4724 KRW |
39,438.1034 |
378.0000 KRW |
377.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2025-08-29 |
382.5053 KRW |
59,647.3041 |
388.0000 KRW |
379.0000 KRW |
388.0000 KRW |
383.0000 KRW |
| 2025-08-28 |
401.9979 KRW |
417,329.9604 |
401.0000 KRW |
395.0000 KRW |
407.0000 KRW |
406.0000 KRW |