Market [unlinked] / KRW
Identifier on Bithumb: KRW-NEWT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
393.1749 KRW |
171,591.6983 |
393.0000 KRW |
389.0000 KRW |
396.0000 KRW |
391.0000 KRW |
| 2025-08-26 |
392.8863 KRW |
167,422.7339 |
396.0000 KRW |
390.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-08-25 |
396.6519 KRW |
456,663.4147 |
407.0000 KRW |
387.0000 KRW |
407.0000 KRW |
392.0000 KRW |
| 2025-08-24 |
415.8314 KRW |
334,340.4180 |
412.0000 KRW |
409.0000 KRW |
425.0000 KRW |
414.0000 KRW |
| 2025-08-23 |
421.6508 KRW |
323,349.7525 |
420.0000 KRW |
419.0000 KRW |
424.0000 KRW |
420.0000 KRW |
| 2025-08-22 |
428.2936 KRW |
493,957.8332 |
426.0000 KRW |
426.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2025-08-21 |
414.2456 KRW |
80,668.5149 |
415.0000 KRW |
410.0000 KRW |
417.0000 KRW |
410.0000 KRW |
| 2025-08-20 |
427.7663 KRW |
748,222.2303 |
420.0000 KRW |
419.0000 KRW |
433.0000 KRW |
428.0000 KRW |
| 2025-08-19 |
413.2300 KRW |
196,488.6360 |
418.0000 KRW |
404.0000 KRW |
422.0000 KRW |
410.0000 KRW |
| 2025-08-18 |
434.5687 KRW |
147,802.9730 |
434.0000 KRW |
431.0000 KRW |
440.0000 KRW |
432.0000 KRW |
| 2025-08-17 |
456.4914 KRW |
137,129.8347 |
461.0000 KRW |
454.0000 KRW |
463.0000 KRW |
455.0000 KRW |
| 2025-08-16 |
453.4702 KRW |
15,366.1422 |
454.0000 KRW |
453.0000 KRW |
456.0000 KRW |
455.0000 KRW |
| 2025-08-15 |
438.2567 KRW |
272,902.6248 |
442.0000 KRW |
433.0000 KRW |
444.0000 KRW |
441.0000 KRW |
| 2025-08-14 |
445.2256 KRW |
283,808.0890 |
454.0000 KRW |
435.0000 KRW |
456.0000 KRW |
438.0000 KRW |
| 2025-08-13 |
477.4310 KRW |
108,243.6092 |
476.0000 KRW |
473.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-08-12 |
479.0537 KRW |
371,335.9591 |
472.0000 KRW |
472.0000 KRW |
487.0000 KRW |
484.0000 KRW |
| 2025-08-11 |
487.1881 KRW |
306,271.4932 |
490.0000 KRW |
481.0000 KRW |
495.0000 KRW |
483.0000 KRW |
| 2025-08-10 |
502.3242 KRW |
419,187.3154 |
502.0000 KRW |
494.0000 KRW |
509.0000 KRW |
508.0000 KRW |
| 2025-08-09 |
492.6426 KRW |
356,194.3747 |
488.0000 KRW |
485.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2025-08-08 |
476.9585 KRW |
361,241.5211 |
475.0000 KRW |
467.0000 KRW |
484.0000 KRW |
481.0000 KRW |
| 2025-08-07 |
483.6714 KRW |
354,537.2229 |
485.0000 KRW |
476.0000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2025-08-06 |
478.2860 KRW |
794,289.4345 |
480.0000 KRW |
472.0000 KRW |
484.0000 KRW |
475.0000 KRW |
| 2025-08-05 |
494.9432 KRW |
1,244,937.7845 |
513.0000 KRW |
476.0000 KRW |
517.0000 KRW |
482.0000 KRW |
| 2025-08-04 |
501.6221 KRW |
563,791.5401 |
503.0000 KRW |
498.0000 KRW |
508.0000 KRW |
506.0000 KRW |
| 2025-08-03 |
476.9297 KRW |
325,665.6861 |
476.0000 KRW |
474.0000 KRW |
483.0000 KRW |
481.0000 KRW |
| 2025-08-02 |
481.4881 KRW |
1,086,602.2678 |
476.0000 KRW |
462.0000 KRW |
492.0000 KRW |
468.0000 KRW |
| 2025-08-01 |
480.4949 KRW |
270,312.3575 |
487.0000 KRW |
469.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2025-07-31 |
504.5191 KRW |
571,465.2577 |
508.0000 KRW |
499.0000 KRW |
511.0000 KRW |
502.0000 KRW |
| 2025-07-30 |
539.3794 KRW |
1,127,796.1028 |
533.0000 KRW |
523.0000 KRW |
553.0000 KRW |
526.0000 KRW |
| 2025-07-29 |
517.3061 KRW |
605,164.1824 |
520.0000 KRW |
511.0000 KRW |
525.0000 KRW |
520.0000 KRW |
| 2025-07-28 |
537.9163 KRW |
824,979.8419 |
543.0000 KRW |
531.0000 KRW |
548.0000 KRW |
535.0000 KRW |
| 2025-07-27 |
569.7267 KRW |
1,038,578.1465 |
570.0000 KRW |
563.0000 KRW |
581.0000 KRW |
572.0000 KRW |
| 2025-07-26 |
583.2348 KRW |
2,463,656.3839 |
576.0000 KRW |
570.0000 KRW |
594.0000 KRW |
589.0000 KRW |
| 2025-07-25 |
583.6055 KRW |
6,840,428.3628 |
593.0000 KRW |
563.0000 KRW |
609.0000 KRW |
592.0000 KRW |
| 2025-07-24 |
767.7463 KRW |
26,237,819.1595 |
775.0000 KRW |
681.0000 KRW |
882.0000 KRW |
797.0000 KRW |
| 2025-07-23 |
594.0959 KRW |
17,864,117.0628 |
607.0000 KRW |
515.0000 KRW |
680.0000 KRW |
558.0000 KRW |
| 2025-07-22 |
492.8113 KRW |
2,804,313.3915 |
459.0000 KRW |
459.0000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2025-07-21 |
465.3032 KRW |
337,415.2095 |
464.0000 KRW |
453.0000 KRW |
476.0000 KRW |
475.0000 KRW |
| 2025-07-20 |
442.8463 KRW |
509,769.4907 |
436.0000 KRW |
434.0000 KRW |
452.0000 KRW |
444.0000 KRW |
| 2025-07-19 |
427.1725 KRW |
215,479.9190 |
425.0000 KRW |
423.0000 KRW |
432.0000 KRW |
429.0000 KRW |