Market [unlinked] / KRW
Identifier on Bithumb: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
75.3164 KRW |
1,657,135.9663 |
76.0900 KRW |
73.3600 KRW |
76.4800 KRW |
74.6000 KRW |
| 2026-02-02 |
76.1037 KRW |
55,401.0483 |
76.0900 KRW |
76.0900 KRW |
76.2000 KRW |
76.2000 KRW |
| 2026-02-01 |
74.6150 KRW |
98,989.2266 |
74.8600 KRW |
73.6000 KRW |
75.4200 KRW |
74.2000 KRW |
| 2026-01-31 |
71.7042 KRW |
768,453.1214 |
76.2700 KRW |
67.8500 KRW |
77.0800 KRW |
72.0000 KRW |
| 2026-01-30 |
84.2142 KRW |
449,084.0404 |
85.2700 KRW |
83.0000 KRW |
85.9900 KRW |
84.8000 KRW |
| 2026-01-29 |
86.9154 KRW |
1,286,107.6523 |
87.9200 KRW |
85.0100 KRW |
87.9500 KRW |
85.6400 KRW |
| 2026-01-28 |
92.5656 KRW |
350,218.0680 |
92.7500 KRW |
92.0000 KRW |
93.0400 KRW |
92.6600 KRW |
| 2026-01-27 |
93.1782 KRW |
146,151.9161 |
92.2800 KRW |
92.2500 KRW |
94.4000 KRW |
93.3600 KRW |
| 2026-01-26 |
95.5610 KRW |
51,613.5259 |
95.5100 KRW |
94.6000 KRW |
96.1900 KRW |
96.1500 KRW |
| 2026-01-25 |
94.2074 KRW |
1,612,915.3215 |
98.0600 KRW |
92.0000 KRW |
98.5000 KRW |
93.0200 KRW |
| 2026-01-24 |
98.6076 KRW |
239,233.3182 |
98.9100 KRW |
98.1700 KRW |
98.9900 KRW |
98.2800 KRW |
| 2026-01-23 |
98.0912 KRW |
553,537.7683 |
97.5000 KRW |
95.9700 KRW |
100.0000 KRW |
96.5400 KRW |
| 2026-01-22 |
97.2516 KRW |
400,213.0290 |
96.6000 KRW |
96.1000 KRW |
98.0200 KRW |
97.1500 KRW |
| 2026-01-21 |
97.9536 KRW |
104,721.3980 |
99.5100 KRW |
96.6000 KRW |
100.0000 KRW |
100.0000 KRW |
| 2026-01-20 |
97.0447 KRW |
248,231.5396 |
98.6600 KRW |
95.2900 KRW |
98.6600 KRW |
96.0600 KRW |
| 2026-01-19 |
102.1775 KRW |
88,547.6690 |
100.0000 KRW |
99.9800 KRW |
103.0000 KRW |
103.0000 KRW |
| 2026-01-18 |
112.0001 KRW |
46,822.7100 |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-17 |
113.0226 KRW |
551,131.9610 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2026-01-16 |
110.8380 KRW |
12,040.0209 |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2026-01-15 |
109.7545 KRW |
659,255.5906 |
113.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2026-01-14 |
117.2214 KRW |
781,928.7391 |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2026-01-13 |
116.7085 KRW |
86,819.8878 |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2026-01-12 |
112.9660 KRW |
11,822.5692 |
112.0000 KRW |
112.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2026-01-11 |
114.8681 KRW |
135,968.3149 |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2026-01-10 |
117.2194 KRW |
194,355.5010 |
118.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2026-01-09 |
115.0339 KRW |
111,543.3471 |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2026-01-08 |
113.8890 KRW |
341,668.6896 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2026-01-07 |
116.2178 KRW |
470,111.5848 |
118.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2026-01-06 |
118.6052 KRW |
248,232.7110 |
121.0000 KRW |
116.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2026-01-05 |
115.6379 KRW |
190,049.0774 |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2026-01-04 |
114.2162 KRW |
112,808.3362 |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2026-01-03 |
108.7839 KRW |
133,387.7119 |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2026-01-02 |
109.2231 KRW |
137,472.2464 |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2026-01-01 |
105.5329 KRW |
34,075.7290 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-31 |
100.8590 KRW |
69,647.3654 |
104.0000 KRW |
99.5000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-12-30 |
102.4280 KRW |
34,066.7661 |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-12-29 |
106.2831 KRW |
114,811.5075 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-12-28 |
108.1505 KRW |
162,885.5436 |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-12-27 |
109.0000 KRW |
578,240.0336 |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-26 |
106.6977 KRW |
6,557.9352 |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-12-25 |
114.4873 KRW |
803,108.9459 |
112.0000 KRW |
110.0000 KRW |
120.0000 KRW |
111.0000 KRW |
| 2025-12-24 |
104.0446 KRW |
115,249.0805 |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-12-23 |
103.0844 KRW |
37,117.2134 |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-12-22 |
105.0163 KRW |
341,396.3097 |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-12-21 |
100.8965 KRW |
49,188.2961 |
101.0000 KRW |
100.0000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-12-20 |
107.8494 KRW |
554,525.9852 |
105.0000 KRW |
105.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-12-19 |
104.6812 KRW |
617,190.3732 |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-18 |
102.6789 KRW |
1,081,357.9671 |
104.0000 KRW |
98.9800 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-12-17 |
111.1045 KRW |
3,106,615.7444 |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-12-16 |
112.9637 KRW |
16,850,431.9108 |
98.5400 KRW |
98.3200 KRW |
120.0000 KRW |
112.0000 KRW |