Market [unlinked] / KRW
Identifier on Bithumb: KRW-SD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
278.5224 KRW |
1,686,770.9088 |
267.0000 KRW |
260.0000 KRW |
320.0000 KRW |
263.0000 KRW |
| 2026-02-02 |
280.3485 KRW |
1,498,771.4453 |
267.0000 KRW |
265.0000 KRW |
320.0000 KRW |
266.0000 KRW |
| 2026-02-01 |
262.5631 KRW |
93,102.9964 |
270.0000 KRW |
256.0000 KRW |
272.0000 KRW |
259.0000 KRW |
| 2026-01-31 |
261.4586 KRW |
224,183.5829 |
262.0000 KRW |
250.0000 KRW |
286.0000 KRW |
256.0000 KRW |
| 2026-01-30 |
284.8221 KRW |
62,295.5108 |
296.0000 KRW |
279.0000 KRW |
298.0000 KRW |
279.0000 KRW |
| 2026-01-29 |
303.4569 KRW |
86,792.2248 |
315.0000 KRW |
298.0000 KRW |
315.0000 KRW |
298.0000 KRW |
| 2026-01-28 |
351.9343 KRW |
1,944,490.7449 |
337.0000 KRW |
320.0000 KRW |
387.0000 KRW |
322.0000 KRW |
| 2026-01-27 |
335.6061 KRW |
14,685.2341 |
336.0000 KRW |
332.0000 KRW |
337.0000 KRW |
333.0000 KRW |
| 2026-01-26 |
331.5314 KRW |
11,366.5710 |
329.0000 KRW |
328.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2026-01-25 |
334.6152 KRW |
70,405.9737 |
343.0000 KRW |
325.0000 KRW |
345.0000 KRW |
327.0000 KRW |
| 2026-01-24 |
347.3265 KRW |
2,706.6578 |
348.0000 KRW |
346.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2026-01-23 |
344.0378 KRW |
3,473.3941 |
344.0000 KRW |
341.0000 KRW |
347.0000 KRW |
341.0000 KRW |
| 2026-01-22 |
351.7599 KRW |
41,907.4876 |
355.0000 KRW |
349.0000 KRW |
358.0000 KRW |
349.0000 KRW |
| 2026-01-21 |
357.5567 KRW |
166,772.1203 |
350.0000 KRW |
348.0000 KRW |
368.0000 KRW |
356.0000 KRW |
| 2026-01-20 |
349.7464 KRW |
23,123.1226 |
354.0000 KRW |
348.0000 KRW |
354.0000 KRW |
351.0000 KRW |
| 2026-01-19 |
365.9053 KRW |
31,099.2430 |
365.0000 KRW |
363.0000 KRW |
369.0000 KRW |
369.0000 KRW |
| 2026-01-18 |
392.7682 KRW |
31,369.2859 |
390.0000 KRW |
390.0000 KRW |
398.0000 KRW |
392.0000 KRW |
| 2026-01-17 |
396.0750 KRW |
59,799.0963 |
391.0000 KRW |
391.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2026-01-16 |
389.2875 KRW |
46,722.8696 |
398.0000 KRW |
388.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2026-01-15 |
408.1811 KRW |
703,127.6098 |
394.0000 KRW |
378.0000 KRW |
440.0000 KRW |
389.0000 KRW |
| 2026-01-14 |
391.9191 KRW |
18,598.0352 |
397.0000 KRW |
383.0000 KRW |
399.0000 KRW |
387.0000 KRW |
| 2026-01-13 |
390.0600 KRW |
69,622.0961 |
384.0000 KRW |
379.0000 KRW |
399.0000 KRW |
399.0000 KRW |
| 2026-01-12 |
373.1667 KRW |
463,900.0817 |
371.0000 KRW |
360.0000 KRW |
385.0000 KRW |
365.0000 KRW |
| 2026-01-11 |
382.8346 KRW |
212,975.2687 |
384.0000 KRW |
367.0000 KRW |
394.0000 KRW |
371.0000 KRW |
| 2026-01-10 |
383.7155 KRW |
55,456.3632 |
386.0000 KRW |
379.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2026-01-09 |
415.6926 KRW |
1,498,241.9823 |
401.0000 KRW |
391.0000 KRW |
449.0000 KRW |
394.0000 KRW |
| 2026-01-08 |
364.3677 KRW |
52,776.4847 |
359.0000 KRW |
358.0000 KRW |
372.0000 KRW |
366.0000 KRW |
| 2026-01-07 |
372.7110 KRW |
49,789.0681 |
383.0000 KRW |
360.0000 KRW |
391.0000 KRW |
362.0000 KRW |
| 2026-01-06 |
382.8360 KRW |
62,779.9125 |
392.0000 KRW |
372.0000 KRW |
394.0000 KRW |
384.0000 KRW |
| 2026-01-05 |
369.9568 KRW |
731,286.5109 |
363.0000 KRW |
356.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2026-01-04 |
359.6751 KRW |
314,443.8931 |
348.0000 KRW |
345.0000 KRW |
374.0000 KRW |
348.0000 KRW |
| 2026-01-03 |
347.4529 KRW |
65,776.5730 |
350.0000 KRW |
345.0000 KRW |
351.0000 KRW |
351.0000 KRW |
| 2026-01-02 |
342.8357 KRW |
69,956.9475 |
342.0000 KRW |
338.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2026-01-01 |
331.3733 KRW |
45,924.8830 |
330.0000 KRW |
329.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2025-12-31 |
331.9882 KRW |
305,002.9067 |
339.0000 KRW |
325.0000 KRW |
340.0000 KRW |
331.0000 KRW |
| 2025-12-30 |
338.5899 KRW |
15,639.9619 |
339.0000 KRW |
334.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2025-12-29 |
340.8597 KRW |
26,683.3743 |
346.0000 KRW |
337.0000 KRW |
346.0000 KRW |
338.0000 KRW |
| 2025-12-28 |
354.6619 KRW |
1,089,230.6820 |
346.0000 KRW |
332.0000 KRW |
378.0000 KRW |
332.0000 KRW |
| 2025-12-27 |
340.4796 KRW |
116,906.2580 |
347.0000 KRW |
335.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2025-12-26 |
337.7560 KRW |
159,658.6838 |
347.0000 KRW |
315.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2025-12-25 |
344.2879 KRW |
113,367.1936 |
342.0000 KRW |
339.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2025-12-24 |
346.1319 KRW |
460,630.4669 |
340.0000 KRW |
335.0000 KRW |
360.0000 KRW |
346.0000 KRW |
| 2025-12-23 |
325.1205 KRW |
3,141.5327 |
324.0000 KRW |
323.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2025-12-22 |
329.5201 KRW |
54,221.0400 |
332.0000 KRW |
320.0000 KRW |
335.0000 KRW |
325.0000 KRW |
| 2025-12-21 |
333.9115 KRW |
807,818.5393 |
329.0000 KRW |
305.0000 KRW |
346.0000 KRW |
320.0000 KRW |
| 2025-12-20 |
349.8907 KRW |
1,093,082.2943 |
343.0000 KRW |
340.0000 KRW |
368.0000 KRW |
342.0000 KRW |
| 2025-12-19 |
352.2119 KRW |
915,829.3747 |
341.0000 KRW |
332.0000 KRW |
369.0000 KRW |
340.0000 KRW |
| 2025-12-18 |
326.2879 KRW |
73,135.3187 |
347.0000 KRW |
311.0000 KRW |
349.0000 KRW |
320.0000 KRW |
| 2025-12-17 |
351.3625 KRW |
91,930.0044 |
357.0000 KRW |
343.0000 KRW |
360.0000 KRW |
343.0000 KRW |
| 2025-12-16 |
353.1653 KRW |
15,946.9445 |
354.0000 KRW |
346.0000 KRW |
360.0000 KRW |
351.0000 KRW |