Market [unlinked] / KRW
Identifier on Bithumb: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
112.1730 KRW |
2,062,069.1916 |
112.0000 KRW |
110.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-12-04 |
112.9897 KRW |
523,917.0199 |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-12-03 |
115.1678 KRW |
828,064.8198 |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-02 |
114.0440 KRW |
533,527.2964 |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-01 |
107.5613 KRW |
1,369,463.8470 |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-11-30 |
118.3540 KRW |
49,895.7378 |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-11-29 |
123.0094 KRW |
1,098,543.5060 |
121.0000 KRW |
117.0000 KRW |
127.0000 KRW |
118.0000 KRW |
| 2025-11-28 |
119.6728 KRW |
1,662,001.8440 |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-11-27 |
124.4515 KRW |
1,625,913.3733 |
126.0000 KRW |
122.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2025-11-26 |
130.0846 KRW |
5,377,244.7636 |
127.0000 KRW |
124.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2025-11-25 |
112.2274 KRW |
754,387.8448 |
109.0000 KRW |
109.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-11-24 |
111.5036 KRW |
178,544.0434 |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-11-23 |
110.7008 KRW |
39,787.3996 |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-11-22 |
108.9729 KRW |
312,839.6571 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-11-21 |
111.0762 KRW |
353,785.1846 |
111.0000 KRW |
107.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-11-20 |
117.4215 KRW |
823,140.8519 |
122.0000 KRW |
114.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2025-11-19 |
114.7437 KRW |
138,329.7622 |
120.0000 KRW |
113.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-11-18 |
120.8583 KRW |
156,963.6486 |
118.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-17 |
119.3801 KRW |
237,725.9360 |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-11-16 |
121.8288 KRW |
142,318.3332 |
125.0000 KRW |
119.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2025-11-15 |
129.9656 KRW |
82,137.7558 |
130.0000 KRW |
129.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-11-14 |
133.6099 KRW |
391,726.6819 |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-11-13 |
134.3096 KRW |
320,599.5098 |
139.0000 KRW |
131.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-11-12 |
136.7976 KRW |
526,830.0845 |
140.0000 KRW |
133.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-11-11 |
139.1844 KRW |
193,309.2580 |
143.0000 KRW |
136.0000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2025-11-10 |
146.9656 KRW |
103,716.9923 |
147.0000 KRW |
145.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-11-09 |
147.5951 KRW |
47,590.6392 |
145.0000 KRW |
145.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-11-08 |
146.3315 KRW |
478,095.4365 |
147.0000 KRW |
142.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-11-07 |
145.9869 KRW |
513,156.6525 |
140.0000 KRW |
139.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-11-06 |
133.3051 KRW |
243,271.2321 |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-11-05 |
139.8875 KRW |
199,379.9813 |
139.0000 KRW |
139.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-11-04 |
131.1103 KRW |
709,821.0738 |
141.0000 KRW |
125.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2025-11-03 |
141.4539 KRW |
448,990.6120 |
146.0000 KRW |
133.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2025-11-02 |
154.2263 KRW |
481,738.3725 |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-11-01 |
157.1903 KRW |
287,550.7756 |
155.0000 KRW |
155.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-10-31 |
155.6274 KRW |
527,766.1500 |
159.0000 KRW |
153.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-10-30 |
153.7609 KRW |
272,830.4593 |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-10-29 |
164.8830 KRW |
555,191.6274 |
165.0000 KRW |
161.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2025-10-28 |
165.7353 KRW |
457,817.0843 |
168.0000 KRW |
162.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-10-27 |
170.9789 KRW |
347,810.4143 |
169.0000 KRW |
169.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-10-26 |
176.0196 KRW |
276,622.7449 |
176.0000 KRW |
174.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-25 |
173.8080 KRW |
327,132.3973 |
174.0000 KRW |
172.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-10-24 |
173.9827 KRW |
185,885.8820 |
174.0000 KRW |
172.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-10-23 |
182.2232 KRW |
1,537,858.5021 |
183.0000 KRW |
176.0000 KRW |
189.0000 KRW |
178.0000 KRW |
| 2025-10-22 |
170.0999 KRW |
743,180.2677 |
176.0000 KRW |
162.0000 KRW |
177.0000 KRW |
168.0000 KRW |
| 2025-10-21 |
184.1615 KRW |
987,736.6941 |
186.0000 KRW |
180.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2025-10-20 |
185.5444 KRW |
1,048,584.4220 |
189.0000 KRW |
183.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2025-10-19 |
186.8174 KRW |
539,007.2540 |
188.0000 KRW |
186.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2025-10-18 |
181.8118 KRW |
1,153,372.2765 |
185.0000 KRW |
178.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2025-10-17 |
187.9094 KRW |
631,705.0609 |
188.0000 KRW |
183.0000 KRW |
194.0000 KRW |
187.0000 KRW |