Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
277.0342 KRW |
242,044.5085 S |
283.0000 KRW |
273.0000 KRW |
283.0000 KRW |
278.0000 KRW |
| 2025-10-15 |
289.7127 KRW |
82,270.5483 S |
291.0000 KRW |
285.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2025-10-14 |
304.0680 KRW |
117,751.5657 S |
298.0000 KRW |
298.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-10-13 |
311.7380 KRW |
243,616.2072 S |
298.0000 KRW |
298.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2025-10-12 |
301.4010 KRW |
350,087.9063 S |
282.0000 KRW |
282.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2025-10-11 |
286.2277 KRW |
479,616.8120 S |
285.0000 KRW |
273.0000 KRW |
296.0000 KRW |
273.0000 KRW |
| 2025-10-10 |
296.2999 KRW |
922,571.0555 S |
385.0000 KRW |
220.0000 KRW |
387.0000 KRW |
277.0000 KRW |
| 2025-10-09 |
392.2066 KRW |
50,257.9091 S |
386.0000 KRW |
381.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2025-10-08 |
410.1865 KRW |
87,565.3524 S |
406.0000 KRW |
404.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2025-10-07 |
425.2865 KRW |
283,280.1381 S |
421.0000 KRW |
416.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-10-06 |
407.4153 KRW |
84,228.6551 S |
399.0000 KRW |
399.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2025-10-05 |
399.3454 KRW |
116,866.5435 S |
401.0000 KRW |
392.0000 KRW |
404.0000 KRW |
394.0000 KRW |
| 2025-10-04 |
397.8803 KRW |
201,384.1624 S |
397.0000 KRW |
391.0000 KRW |
407.0000 KRW |
397.0000 KRW |
| 2025-10-03 |
401.1487 KRW |
52,601.5999 S |
397.0000 KRW |
395.0000 KRW |
407.0000 KRW |
399.0000 KRW |
| 2025-10-02 |
397.9174 KRW |
61,912.4440 S |
395.0000 KRW |
394.0000 KRW |
403.0000 KRW |
396.0000 KRW |
| 2025-10-01 |
390.7814 KRW |
240,455.5953 S |
390.0000 KRW |
386.0000 KRW |
396.0000 KRW |
396.0000 KRW |
| 2025-09-30 |
353.3121 KRW |
453,799.3660 S |
352.0000 KRW |
346.0000 KRW |
368.0000 KRW |
360.0000 KRW |
| 2025-09-29 |
355.0181 KRW |
198,897.8816 S |
350.0000 KRW |
346.0000 KRW |
365.0000 KRW |
348.0000 KRW |
| 2025-09-28 |
351.5931 KRW |
60,241.1012 S |
342.0000 KRW |
341.0000 KRW |
363.0000 KRW |
347.0000 KRW |
| 2025-09-27 |
338.0852 KRW |
12,691.1228 S |
340.0000 KRW |
337.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-09-26 |
343.2971 KRW |
75,339.0501 S |
342.0000 KRW |
341.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2025-09-25 |
335.7566 KRW |
537,016.4289 S |
342.0000 KRW |
330.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2025-09-24 |
360.1000 KRW |
132,465.3424 S |
361.0000 KRW |
358.0000 KRW |
361.0000 KRW |
358.0000 KRW |
| 2025-09-23 |
365.0018 KRW |
129,574.2993 S |
364.0000 KRW |
361.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2025-09-22 |
352.1761 KRW |
220,071.0966 S |
353.0000 KRW |
345.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2025-09-21 |
400.8787 KRW |
153,306.3740 S |
402.0000 KRW |
397.0000 KRW |
405.0000 KRW |
402.0000 KRW |
| 2025-09-20 |
404.8885 KRW |
144,690.2525 S |
404.0000 KRW |
402.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2025-09-19 |
418.1292 KRW |
97,442.6381 S |
419.0000 KRW |
414.0000 KRW |
422.0000 KRW |
419.0000 KRW |
| 2025-09-18 |
431.6630 KRW |
73,000.6297 S |
435.0000 KRW |
426.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2025-09-17 |
420.5983 KRW |
170,043.7907 S |
416.0000 KRW |
413.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2025-09-16 |
421.7756 KRW |
50,164.6193 S |
418.0000 KRW |
418.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2025-09-15 |
413.0928 KRW |
32,696.6327 S |
414.0000 KRW |
410.0000 KRW |
417.0000 KRW |
415.0000 KRW |
| 2025-09-14 |
424.4763 KRW |
56,480.0033 S |
422.0000 KRW |
422.0000 KRW |
430.0000 KRW |
428.0000 KRW |
| 2025-09-13 |
441.4461 KRW |
47,412.5240 S |
443.0000 KRW |
437.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-09-12 |
429.8815 KRW |
22,738.7538 S |
426.0000 KRW |
425.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2025-09-11 |
417.5379 KRW |
57,808.4078 S |
417.0000 KRW |
417.0000 KRW |
421.0000 KRW |
420.0000 KRW |
| 2025-09-10 |
415.1050 KRW |
77,594.0217 S |
422.0000 KRW |
410.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2025-09-09 |
426.0721 KRW |
22,687.4266 S |
430.0000 KRW |
422.0000 KRW |
431.0000 KRW |
426.0000 KRW |
| 2025-09-08 |
433.9345 KRW |
41,870.7199 S |
434.0000 KRW |
430.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-09-07 |
424.6516 KRW |
7,420.1773 S |
422.0000 KRW |
421.0000 KRW |
425.0000 KRW |
425.0000 KRW |
| 2025-09-06 |
419.0175 KRW |
16,401.9851 S |
420.0000 KRW |
418.0000 KRW |
421.0000 KRW |
421.0000 KRW |
| 2025-09-05 |
426.1237 KRW |
7,807.8311 S |
429.0000 KRW |
423.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2025-09-04 |
420.1104 KRW |
22,444.6505 S |
420.0000 KRW |
417.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2025-09-03 |
431.3049 KRW |
30,412.9348 S |
432.0000 KRW |
430.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-09-02 |
426.1430 KRW |
14,307.5094 S |
428.0000 KRW |
422.0000 KRW |
431.0000 KRW |
431.0000 KRW |
| 2025-09-01 |
418.1034 KRW |
28,420.9440 S |
422.0000 KRW |
410.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2025-08-31 |
440.3986 KRW |
10,145.3031 S |
442.0000 KRW |
433.0000 KRW |
446.0000 KRW |
433.0000 KRW |
| 2025-08-30 |
439.2333 KRW |
7,503.0074 S |
438.0000 KRW |
438.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2025-08-29 |
440.9540 KRW |
35,259.6124 S |
444.0000 KRW |
434.0000 KRW |
445.0000 KRW |
434.0000 KRW |
| 2025-08-28 |
454.2445 KRW |
128,956.9701 S |
459.0000 KRW |
448.0000 KRW |
461.0000 KRW |
458.0000 KRW |