Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
444.4741 KRW |
29,230.7882 S |
452.0000 KRW |
440.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2025-08-26 |
448.8704 KRW |
163,487.7994 S |
444.0000 KRW |
438.0000 KRW |
456.0000 KRW |
449.0000 KRW |
| 2025-08-25 |
435.5554 KRW |
45,608.5762 S |
447.0000 KRW |
427.0000 KRW |
447.0000 KRW |
432.0000 KRW |
| 2025-08-24 |
478.4652 KRW |
94,732.8772 S |
471.0000 KRW |
468.0000 KRW |
494.0000 KRW |
471.0000 KRW |
| 2025-08-23 |
475.1126 KRW |
16,233.1794 S |
472.0000 KRW |
472.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2025-08-22 |
476.8637 KRW |
198,619.4597 S |
474.0000 KRW |
474.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2025-08-21 |
447.5128 KRW |
50,869.6664 S |
438.0000 KRW |
437.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2025-08-20 |
453.6108 KRW |
296,785.7566 S |
432.0000 KRW |
431.0000 KRW |
460.0000 KRW |
448.0000 KRW |
| 2025-08-19 |
433.4134 KRW |
123,406.2799 S |
443.0000 KRW |
424.0000 KRW |
446.0000 KRW |
430.0000 KRW |
| 2025-08-18 |
447.0579 KRW |
318,710.6195 S |
443.0000 KRW |
437.0000 KRW |
458.0000 KRW |
451.0000 KRW |
| 2025-08-17 |
459.8916 KRW |
315,729.4105 S |
463.0000 KRW |
453.0000 KRW |
467.0000 KRW |
457.0000 KRW |
| 2025-08-16 |
418.6957 KRW |
2,298.8121 S |
419.0000 KRW |
418.0000 KRW |
419.0000 KRW |
418.0000 KRW |
| 2025-08-15 |
411.3776 KRW |
77,766.5996 S |
419.0000 KRW |
406.0000 KRW |
419.0000 KRW |
416.0000 KRW |
| 2025-08-14 |
423.4305 KRW |
25,832.9765 S |
430.0000 KRW |
417.0000 KRW |
431.0000 KRW |
424.0000 KRW |
| 2025-08-13 |
445.5469 KRW |
67,018.3638 S |
442.0000 KRW |
440.0000 KRW |
453.0000 KRW |
450.0000 KRW |
| 2025-08-12 |
427.2067 KRW |
33,366.4334 S |
424.0000 KRW |
424.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2025-08-11 |
421.4145 KRW |
39,285.6285 S |
421.0000 KRW |
411.0000 KRW |
430.0000 KRW |
415.0000 KRW |
| 2025-08-10 |
425.4049 KRW |
100,853.0916 S |
424.0000 KRW |
421.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2025-08-09 |
438.1102 KRW |
120,433.6571 S |
432.0000 KRW |
432.0000 KRW |
443.0000 KRW |
436.0000 KRW |
| 2025-08-08 |
426.9989 KRW |
255,053.8080 S |
416.0000 KRW |
408.0000 KRW |
438.0000 KRW |
427.0000 KRW |
| 2025-08-07 |
408.3461 KRW |
63,955.5705 S |
404.0000 KRW |
397.0000 KRW |
418.0000 KRW |
417.0000 KRW |
| 2025-08-06 |
390.7153 KRW |
74,539.2198 S |
390.0000 KRW |
387.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2025-08-05 |
392.9367 KRW |
173,130.7129 S |
395.0000 KRW |
388.0000 KRW |
399.0000 KRW |
392.0000 KRW |
| 2025-08-04 |
425.0021 KRW |
127,891.3350 S |
422.0000 KRW |
416.0000 KRW |
431.0000 KRW |
430.0000 KRW |
| 2025-08-03 |
419.5471 KRW |
448,689.4662 S |
420.0000 KRW |
418.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2025-08-02 |
405.8708 KRW |
122,438.6171 S |
413.0000 KRW |
396.0000 KRW |
416.0000 KRW |
407.0000 KRW |
| 2025-08-01 |
438.6589 KRW |
243,845.8235 S |
437.0000 KRW |
418.0000 KRW |
448.0000 KRW |
424.0000 KRW |
| 2025-07-31 |
447.4797 KRW |
319,934.8908 S |
456.0000 KRW |
432.0000 KRW |
462.0000 KRW |
432.0000 KRW |
| 2025-07-30 |
415.9263 KRW |
90,497.7029 S |
416.0000 KRW |
404.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2025-07-29 |
422.0039 KRW |
70,340.9483 S |
422.0000 KRW |
416.0000 KRW |
426.0000 KRW |
426.0000 KRW |
| 2025-07-28 |
439.3708 KRW |
145,900.8193 S |
445.0000 KRW |
423.0000 KRW |
448.0000 KRW |
435.0000 KRW |
| 2025-07-27 |
461.5137 KRW |
33,815.0052 S |
455.0000 KRW |
455.0000 KRW |
463.0000 KRW |
459.0000 KRW |
| 2025-07-26 |
460.1010 KRW |
29,587.5889 S |
456.0000 KRW |
454.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2025-07-25 |
448.9389 KRW |
19,656.6388 S |
443.0000 KRW |
440.0000 KRW |
456.0000 KRW |
456.0000 KRW |
| 2025-07-24 |
452.6740 KRW |
217,442.3565 S |
462.0000 KRW |
446.0000 KRW |
464.0000 KRW |
446.0000 KRW |
| 2025-07-23 |
468.0202 KRW |
120,197.0240 S |
483.0000 KRW |
454.0000 KRW |
486.0000 KRW |
470.0000 KRW |
| 2025-07-22 |
510.8742 KRW |
678,176.1511 S |
510.0000 KRW |
500.0000 KRW |
526.0000 KRW |
517.0000 KRW |
| 2025-07-21 |
542.3093 KRW |
83,235.2698 S |
551.0000 KRW |
528.0000 KRW |
554.0000 KRW |
539.0000 KRW |
| 2025-07-20 |
546.2168 KRW |
43,759.0406 S |
544.0000 KRW |
531.0000 KRW |
563.0000 KRW |
538.0000 KRW |
| 2025-07-19 |
517.4860 KRW |
30,727.6954 S |
512.0000 KRW |
511.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2025-07-18 |
525.3889 KRW |
28,352.0199 S |
530.0000 KRW |
506.0000 KRW |
536.0000 KRW |
518.0000 KRW |
| 2025-07-17 |
513.1041 KRW |
35,172.9498 S |
519.0000 KRW |
498.0000 KRW |
522.0000 KRW |
513.0000 KRW |
| 2025-07-16 |
517.3923 KRW |
95,277.2441 S |
511.0000 KRW |
506.0000 KRW |
532.0000 KRW |
524.0000 KRW |
| 2025-07-15 |
473.0367 KRW |
65,186.0944 S |
463.0000 KRW |
461.0000 KRW |
488.0000 KRW |
474.0000 KRW |
| 2025-07-14 |
473.4998 KRW |
58,524.5328 S |
477.0000 KRW |
468.0000 KRW |
477.0000 KRW |
473.0000 KRW |
| 2025-07-13 |
491.4741 KRW |
50,752.4445 S |
490.0000 KRW |
487.0000 KRW |
500.0000 KRW |
496.0000 KRW |
| 2025-07-12 |
465.4800 KRW |
34,235.4181 S |
469.0000 KRW |
461.0000 KRW |
475.0000 KRW |
471.0000 KRW |
| 2025-07-11 |
493.5745 KRW |
250,442.1319 S |
489.0000 KRW |
475.0000 KRW |
511.0000 KRW |
495.0000 KRW |
| 2025-07-10 |
455.9471 KRW |
218,481.6773 S |
428.0000 KRW |
378.0000 KRW |
472.0000 KRW |
466.0000 KRW |
| 2025-07-09 |
429.7440 KRW |
37,962.2175 S |
416.0000 KRW |
415.0000 KRW |
436.0000 KRW |
433.0000 KRW |