Market [unlinked] / KRW
Identifier on Bithumb: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
286.0539 KRW |
165,211.2997 |
287.0000 KRW |
284.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-09-05 |
287.8563 KRW |
198,379.7145 |
285.0000 KRW |
284.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-09-04 |
277.5901 KRW |
495,528.3732 |
276.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2025-09-03 |
284.9315 KRW |
135,060.2888 |
287.0000 KRW |
282.0000 KRW |
287.0000 KRW |
283.0000 KRW |
| 2025-09-02 |
283.1532 KRW |
156,396.0405 |
284.0000 KRW |
279.0000 KRW |
288.0000 KRW |
288.0000 KRW |
| 2025-09-01 |
280.5893 KRW |
204,771.9286 |
287.0000 KRW |
275.0000 KRW |
287.0000 KRW |
278.0000 KRW |
| 2025-08-31 |
299.0648 KRW |
58,611.9634 |
299.0000 KRW |
297.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-08-30 |
306.3006 KRW |
793,915.9726 |
303.0000 KRW |
303.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2025-08-29 |
301.8826 KRW |
562,793.5496 |
308.0000 KRW |
292.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2025-08-28 |
322.9736 KRW |
458,974.3229 |
325.0000 KRW |
319.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2025-08-27 |
323.7245 KRW |
1,883,013.3112 |
327.0000 KRW |
318.0000 KRW |
329.0000 KRW |
321.0000 KRW |
| 2025-08-26 |
320.6908 KRW |
235,975.4898 |
321.0000 KRW |
317.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-08-25 |
311.6403 KRW |
832,119.8623 |
322.0000 KRW |
305.0000 KRW |
323.0000 KRW |
310.0000 KRW |
| 2025-08-24 |
330.4390 KRW |
526,778.5795 |
330.0000 KRW |
325.0000 KRW |
340.0000 KRW |
329.0000 KRW |
| 2025-08-23 |
343.9006 KRW |
507,600.3681 |
341.0000 KRW |
341.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2025-08-22 |
342.1864 KRW |
430,757.0734 |
333.0000 KRW |
333.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2025-08-21 |
327.6084 KRW |
196,669.3443 |
328.0000 KRW |
325.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2025-08-20 |
334.5800 KRW |
338,630.2036 |
334.0000 KRW |
331.0000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2025-08-19 |
330.7365 KRW |
266,439.2228 |
333.0000 KRW |
327.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2025-08-18 |
340.8368 KRW |
227,589.4806 |
343.0000 KRW |
338.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2025-08-17 |
355.8844 KRW |
64,549.8460 |
357.0000 KRW |
352.0000 KRW |
359.0000 KRW |
356.0000 KRW |
| 2025-08-16 |
355.1004 KRW |
17,372.2448 |
353.0000 KRW |
353.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2025-08-15 |
348.1765 KRW |
161,082.8844 |
351.0000 KRW |
343.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2025-08-14 |
351.6209 KRW |
269,667.8263 |
359.0000 KRW |
343.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2025-08-13 |
382.7346 KRW |
91,934.8446 |
382.0000 KRW |
379.0000 KRW |
386.0000 KRW |
383.0000 KRW |
| 2025-08-12 |
379.4889 KRW |
96,192.8722 |
376.0000 KRW |
376.0000 KRW |
385.0000 KRW |
380.0000 KRW |
| 2025-08-11 |
386.5475 KRW |
266,641.4723 |
389.0000 KRW |
375.0000 KRW |
396.0000 KRW |
376.0000 KRW |
| 2025-08-10 |
378.3817 KRW |
166,000.8579 |
378.0000 KRW |
375.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2025-08-09 |
388.4818 KRW |
197,357.8617 |
387.0000 KRW |
384.0000 KRW |
392.0000 KRW |
391.0000 KRW |
| 2025-08-08 |
381.8417 KRW |
335,171.6742 |
380.0000 KRW |
375.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2025-08-07 |
379.6921 KRW |
891,062.3202 |
379.0000 KRW |
374.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2025-08-06 |
384.9015 KRW |
2,320,234.3588 |
382.0000 KRW |
377.0000 KRW |
393.0000 KRW |
389.0000 KRW |
| 2025-08-05 |
349.5214 KRW |
231,208.0841 |
353.0000 KRW |
345.0000 KRW |
357.0000 KRW |
349.0000 KRW |
| 2025-08-04 |
359.1473 KRW |
290,951.0423 |
358.0000 KRW |
355.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2025-08-03 |
352.2846 KRW |
1,594,942.0019 |
351.0000 KRW |
345.0000 KRW |
359.0000 KRW |
351.0000 KRW |
| 2025-08-02 |
323.4936 KRW |
112,569.5339 |
329.0000 KRW |
316.0000 KRW |
332.0000 KRW |
324.0000 KRW |
| 2025-08-01 |
339.9572 KRW |
860,119.5879 |
336.0000 KRW |
316.0000 KRW |
349.0000 KRW |
328.0000 KRW |
| 2025-07-31 |
339.9099 KRW |
205,266.0631 |
345.0000 KRW |
334.0000 KRW |
353.0000 KRW |
336.0000 KRW |
| 2025-07-30 |
337.5042 KRW |
139,534.5042 |
345.0000 KRW |
328.0000 KRW |
347.0000 KRW |
342.0000 KRW |
| 2025-07-29 |
349.8342 KRW |
358,942.8950 |
355.0000 KRW |
341.0000 KRW |
356.0000 KRW |
352.0000 KRW |
| 2025-07-28 |
361.5557 KRW |
462,670.7898 |
365.0000 KRW |
354.0000 KRW |
369.0000 KRW |
359.0000 KRW |
| 2025-07-27 |
380.1205 KRW |
437,351.2671 |
378.0000 KRW |
376.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-07-26 |
386.4884 KRW |
625,716.8328 |
380.0000 KRW |
377.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2025-07-25 |
355.9359 KRW |
239,038.8931 |
355.0000 KRW |
351.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2025-07-24 |
365.2663 KRW |
381,115.3847 |
373.0000 KRW |
357.0000 KRW |
373.0000 KRW |
361.0000 KRW |
| 2025-07-23 |
380.2396 KRW |
934,469.3921 |
386.0000 KRW |
365.0000 KRW |
388.0000 KRW |
381.0000 KRW |
| 2025-07-22 |
417.8928 KRW |
497,582.1426 |
422.0000 KRW |
407.0000 KRW |
428.0000 KRW |
420.0000 KRW |
| 2025-07-21 |
462.8915 KRW |
4,392,217.2207 |
489.0000 KRW |
440.0000 KRW |
489.0000 KRW |
451.0000 KRW |
| 2025-07-20 |
457.6450 KRW |
43,916,804.0463 |
344.0000 KRW |
342.0000 KRW |
550.0000 KRW |
490.0000 KRW |
| 2025-07-19 |
313.7831 KRW |
58,071.7226 |
311.0000 KRW |
310.0000 KRW |
322.0000 KRW |
321.0000 KRW |