Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
9.7264 KRW |
87,289,679.6985 |
10.1700 KRW |
9.2460 KRW |
10.5000 KRW |
9.4020 KRW |
| 2025-12-15 |
9.8826 KRW |
54,730,420.5267 |
10.1700 KRW |
9.4800 KRW |
10.5000 KRW |
9.6350 KRW |
| 2025-12-14 |
10.9985 KRW |
161,178,599.7913 |
10.2100 KRW |
10.0700 KRW |
11.7000 KRW |
10.1500 KRW |
| 2025-12-13 |
10.0150 KRW |
487,645.5178 |
10.0200 KRW |
9.9620 KRW |
10.1000 KRW |
10.0300 KRW |
| 2025-12-12 |
10.2403 KRW |
1,097,485.5124 |
10.3200 KRW |
10.0000 KRW |
10.4500 KRW |
10.0100 KRW |
| 2025-12-11 |
10.4909 KRW |
885,415.5186 |
10.6800 KRW |
10.3500 KRW |
10.6800 KRW |
10.3500 KRW |
| 2025-12-10 |
10.5360 KRW |
3,167,860.2584 |
10.2600 KRW |
10.2600 KRW |
10.7000 KRW |
10.4100 KRW |
| 2025-12-09 |
10.3032 KRW |
168,253.5850 |
10.2400 KRW |
10.2200 KRW |
10.3500 KRW |
10.3500 KRW |
| 2025-12-08 |
10.3530 KRW |
1,135,570.6943 |
10.3700 KRW |
10.1900 KRW |
10.4500 KRW |
10.1900 KRW |
| 2025-12-07 |
9.9984 KRW |
725,698.0784 |
10.1000 KRW |
9.9460 KRW |
10.1000 KRW |
9.9770 KRW |
| 2025-12-06 |
10.0334 KRW |
637,027.9531 |
10.0400 KRW |
9.9880 KRW |
10.0700 KRW |
10.0000 KRW |
| 2025-12-05 |
9.9916 KRW |
31,296.5816 |
9.9990 KRW |
9.9510 KRW |
9.9990 KRW |
9.9990 KRW |
| 2025-12-04 |
10.0417 KRW |
213,470.8065 |
10.1000 KRW |
10.0100 KRW |
10.1000 KRW |
10.0400 KRW |
| 2025-12-03 |
9.9438 KRW |
1,424,890.2550 |
10.0000 KRW |
9.9040 KRW |
10.0900 KRW |
10.0000 KRW |
| 2025-12-02 |
10.3035 KRW |
16,520,284.6642 |
9.8830 KRW |
9.8590 KRW |
10.6600 KRW |
10.0400 KRW |
| 2025-12-01 |
9.8546 KRW |
20,377,402.2509 |
9.7070 KRW |
9.0330 KRW |
10.3300 KRW |
9.4700 KRW |
| 2025-11-30 |
10.1105 KRW |
968,570.6360 |
10.1900 KRW |
9.9960 KRW |
10.2000 KRW |
10.0100 KRW |
| 2025-11-29 |
10.0981 KRW |
1,633,263.1422 |
10.3700 KRW |
9.9510 KRW |
10.3800 KRW |
9.9900 KRW |
| 2025-11-28 |
10.2079 KRW |
563,092.0623 |
10.3200 KRW |
10.1100 KRW |
10.3200 KRW |
10.2200 KRW |
| 2025-11-27 |
10.3747 KRW |
14,137,226.3706 |
10.0500 KRW |
9.9610 KRW |
10.7200 KRW |
10.1200 KRW |
| 2025-11-26 |
10.0887 KRW |
447,837.9607 |
10.0000 KRW |
9.9610 KRW |
10.1400 KRW |
10.1400 KRW |
| 2025-11-25 |
10.0213 KRW |
1,166,142.5846 |
10.1500 KRW |
9.9370 KRW |
10.1500 KRW |
10.0300 KRW |
| 2025-11-24 |
9.8584 KRW |
1,412,139.5756 |
10.0200 KRW |
9.7660 KRW |
10.0200 KRW |
9.9730 KRW |
| 2025-11-23 |
9.9010 KRW |
662,748.3984 |
9.9070 KRW |
9.7560 KRW |
10.0400 KRW |
10.0000 KRW |
| 2025-11-22 |
10.4395 KRW |
44,512,823.0873 |
9.9950 KRW |
9.5300 KRW |
11.2600 KRW |
9.9010 KRW |
| 2025-11-21 |
10.5270 KRW |
54,962,098.6275 |
9.8570 KRW |
9.2570 KRW |
11.3100 KRW |
9.5860 KRW |
| 2025-11-20 |
9.9881 KRW |
3,542,854.8445 |
10.4000 KRW |
9.7580 KRW |
10.4100 KRW |
9.7710 KRW |
| 2025-11-19 |
10.2213 KRW |
745,461.1622 |
10.1900 KRW |
10.1300 KRW |
10.3400 KRW |
10.1800 KRW |
| 2025-11-18 |
9.9383 KRW |
843,377.1358 |
9.9330 KRW |
9.9000 KRW |
10.0700 KRW |
9.9660 KRW |
| 2025-11-17 |
10.1713 KRW |
2,170,878.2038 |
10.4600 KRW |
10.0100 KRW |
10.5200 KRW |
10.0300 KRW |
| 2025-11-16 |
10.5383 KRW |
3,276,246.8401 |
10.9700 KRW |
10.1500 KRW |
11.0900 KRW |
10.2000 KRW |
| 2025-11-15 |
10.9075 KRW |
1,781,433.9963 |
10.8900 KRW |
10.6600 KRW |
11.1000 KRW |
10.8300 KRW |
| 2025-11-14 |
10.7299 KRW |
314,989.2736 |
10.7100 KRW |
10.6600 KRW |
10.7900 KRW |
10.7300 KRW |
| 2025-11-13 |
11.4116 KRW |
827,810.8971 |
11.4500 KRW |
11.3300 KRW |
11.4800 KRW |
11.4200 KRW |
| 2025-11-12 |
11.5526 KRW |
1,053,526.1977 |
11.7000 KRW |
11.4700 KRW |
11.7000 KRW |
11.5800 KRW |
| 2025-11-11 |
11.5215 KRW |
1,188,401.0317 |
11.7100 KRW |
11.3900 KRW |
11.7100 KRW |
11.6100 KRW |
| 2025-11-10 |
12.0074 KRW |
18,746,836.0348 |
11.7600 KRW |
11.3400 KRW |
12.5600 KRW |
11.5200 KRW |
| 2025-11-09 |
11.5330 KRW |
2,073,501.4317 |
11.6100 KRW |
11.4100 KRW |
11.6300 KRW |
11.5900 KRW |
| 2025-11-08 |
11.1540 KRW |
2,085,928.8824 |
11.3400 KRW |
11.0200 KRW |
11.3800 KRW |
11.0900 KRW |
| 2025-11-07 |
10.9467 KRW |
3,537,172.3466 |
10.6900 KRW |
10.6400 KRW |
11.1100 KRW |
11.0100 KRW |
| 2025-11-06 |
10.5991 KRW |
1,270,489.7492 |
10.7600 KRW |
10.4800 KRW |
10.7700 KRW |
10.5800 KRW |
| 2025-11-05 |
10.7836 KRW |
5,042,037.4722 |
10.7800 KRW |
10.6400 KRW |
10.9100 KRW |
10.8100 KRW |
| 2025-11-04 |
11.3276 KRW |
2,711,957.2584 |
11.3900 KRW |
11.0700 KRW |
11.5000 KRW |
11.1200 KRW |
| 2025-11-03 |
11.7178 KRW |
2,858,260.5462 |
11.8400 KRW |
11.7000 KRW |
11.8400 KRW |
11.7400 KRW |
| 2025-11-02 |
12.3519 KRW |
22,420,273.8585 |
12.1200 KRW |
12.0300 KRW |
12.5700 KRW |
12.0800 KRW |
| 2025-11-01 |
12.3866 KRW |
25,255,534.7315 |
12.2300 KRW |
11.8800 KRW |
12.8000 KRW |
12.1200 KRW |
| 2025-10-31 |
11.9290 KRW |
1,353,502.0244 |
11.9100 KRW |
11.8600 KRW |
12.0100 KRW |
11.8600 KRW |
| 2025-10-30 |
11.8872 KRW |
3,193,088.2775 |
11.8200 KRW |
11.7400 KRW |
12.0900 KRW |
12.0400 KRW |
| 2025-10-29 |
11.9847 KRW |
504,286.9885 |
11.9600 KRW |
11.9300 KRW |
12.0300 KRW |
12.0200 KRW |
| 2025-10-28 |
12.0476 KRW |
3,971,036.6279 |
12.1500 KRW |
12.0000 KRW |
12.2400 KRW |
12.0500 KRW |