Market [unlinked] / KRW
Identifier on Bithumb: KRW-SD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
421.5880 KRW |
5,668,677.2775 |
374.0000 KRW |
372.0000 KRW |
487.0000 KRW |
413.0000 KRW |
| 2025-12-04 |
381.0201 KRW |
186,918.2871 |
374.0000 KRW |
372.0000 KRW |
395.0000 KRW |
378.0000 KRW |
| 2025-12-03 |
380.9650 KRW |
72,284.4471 |
385.0000 KRW |
377.0000 KRW |
389.0000 KRW |
387.0000 KRW |
| 2025-12-02 |
392.2350 KRW |
362,790.1894 |
378.0000 KRW |
377.0000 KRW |
408.0000 KRW |
392.0000 KRW |
| 2025-12-01 |
354.0383 KRW |
40,244.8131 |
356.0000 KRW |
347.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-11-30 |
390.4419 KRW |
92,560.5652 |
396.0000 KRW |
384.0000 KRW |
396.0000 KRW |
389.0000 KRW |
| 2025-11-29 |
408.9451 KRW |
251,944.7296 |
403.0000 KRW |
395.0000 KRW |
421.0000 KRW |
403.0000 KRW |
| 2025-11-28 |
446.7071 KRW |
2,813,402.9079 |
423.0000 KRW |
397.0000 KRW |
482.0000 KRW |
406.0000 KRW |
| 2025-11-27 |
437.8157 KRW |
1,359,067.2575 |
458.0000 KRW |
418.0000 KRW |
482.0000 KRW |
423.0000 KRW |
| 2025-11-26 |
463.1960 KRW |
3,214,128.0647 |
372.0000 KRW |
360.0000 KRW |
502.0000 KRW |
487.0000 KRW |
| 2025-11-25 |
367.3479 KRW |
786,090.2979 |
350.0000 KRW |
348.0000 KRW |
393.0000 KRW |
361.0000 KRW |
| 2025-11-24 |
362.7852 KRW |
195,401.0888 |
353.0000 KRW |
348.0000 KRW |
375.0000 KRW |
365.0000 KRW |
| 2025-11-23 |
378.4528 KRW |
678,661.8302 |
366.0000 KRW |
362.0000 KRW |
405.0000 KRW |
363.0000 KRW |
| 2025-11-22 |
356.9667 KRW |
67,895.6618 |
363.0000 KRW |
348.0000 KRW |
366.0000 KRW |
349.0000 KRW |
| 2025-11-21 |
387.6840 KRW |
111,836.6132 |
397.0000 KRW |
372.0000 KRW |
399.0000 KRW |
387.0000 KRW |
| 2025-11-20 |
446.9961 KRW |
641,872.1249 |
447.0000 KRW |
419.0000 KRW |
479.0000 KRW |
425.0000 KRW |
| 2025-11-19 |
451.3167 KRW |
1,216,576.3283 |
430.0000 KRW |
401.0000 KRW |
513.0000 KRW |
403.0000 KRW |
| 2025-11-18 |
452.4472 KRW |
34,694.8748 |
443.0000 KRW |
441.0000 KRW |
461.0000 KRW |
453.0000 KRW |
| 2025-11-17 |
472.2581 KRW |
184,837.3204 |
491.0000 KRW |
441.0000 KRW |
514.0000 KRW |
444.0000 KRW |
| 2025-11-16 |
506.1678 KRW |
50,829.3671 |
516.0000 KRW |
484.0000 KRW |
517.0000 KRW |
484.0000 KRW |
| 2025-11-15 |
522.4362 KRW |
104,798.1558 |
509.0000 KRW |
506.0000 KRW |
537.0000 KRW |
520.0000 KRW |
| 2025-11-14 |
517.7810 KRW |
39,317.4695 |
512.0000 KRW |
507.0000 KRW |
526.0000 KRW |
514.0000 KRW |
| 2025-11-13 |
543.6285 KRW |
119,030.1418 |
561.0000 KRW |
507.0000 KRW |
561.0000 KRW |
507.0000 KRW |
| 2025-11-12 |
607.0758 KRW |
2,023,098.3631 |
570.0000 KRW |
539.0000 KRW |
701.0000 KRW |
554.0000 KRW |
| 2025-11-11 |
574.1001 KRW |
181,225.9846 |
584.0000 KRW |
550.0000 KRW |
598.0000 KRW |
559.0000 KRW |
| 2025-11-10 |
591.4624 KRW |
294,847.3079 |
600.0000 KRW |
573.0000 KRW |
619.0000 KRW |
573.0000 KRW |
| 2025-11-09 |
630.5238 KRW |
1,113,439.6730 |
597.0000 KRW |
581.0000 KRW |
700.0000 KRW |
597.0000 KRW |
| 2025-11-08 |
583.4087 KRW |
42,041.9301 |
588.0000 KRW |
579.0000 KRW |
603.0000 KRW |
579.0000 KRW |
| 2025-11-07 |
593.0141 KRW |
186,673.2601 |
585.0000 KRW |
580.0000 KRW |
605.0000 KRW |
598.0000 KRW |
| 2025-11-06 |
599.6628 KRW |
726,799.4792 |
584.0000 KRW |
563.0000 KRW |
646.0000 KRW |
595.0000 KRW |
| 2025-11-05 |
617.9748 KRW |
1,272,203.5987 |
592.0000 KRW |
576.0000 KRW |
679.0000 KRW |
590.0000 KRW |
| 2025-11-04 |
658.4710 KRW |
729,784.3101 |
573.0000 KRW |
548.0000 KRW |
765.0000 KRW |
626.0000 KRW |
| 2025-11-03 |
618.2756 KRW |
843,988.4221 |
599.0000 KRW |
572.0000 KRW |
657.0000 KRW |
577.0000 KRW |
| 2025-11-02 |
629.6322 KRW |
258,500.0546 |
646.0000 KRW |
614.0000 KRW |
646.0000 KRW |
620.0000 KRW |
| 2025-11-01 |
710.5760 KRW |
4,833,658.3557 |
624.0000 KRW |
624.0000 KRW |
778.0000 KRW |
685.0000 KRW |
| 2025-10-31 |
621.0682 KRW |
65,115.8865 |
632.0000 KRW |
607.0000 KRW |
638.0000 KRW |
620.0000 KRW |
| 2025-10-30 |
659.0182 KRW |
844,534.3294 |
642.0000 KRW |
600.0000 KRW |
737.0000 KRW |
640.0000 KRW |
| 2025-10-29 |
716.7798 KRW |
503,768.0203 |
733.0000 KRW |
688.0000 KRW |
769.0000 KRW |
720.0000 KRW |
| 2025-10-28 |
782.4920 KRW |
1,707,892.6406 |
811.0000 KRW |
692.0000 KRW |
866.0000 KRW |
748.0000 KRW |
| 2025-10-27 |
722.5137 KRW |
5,916,144.3358 |
640.0000 KRW |
632.0000 KRW |
789.0000 KRW |
682.0000 KRW |
| 2025-10-26 |
584.2097 KRW |
29,090.6249 |
583.0000 KRW |
581.0000 KRW |
590.0000 KRW |
584.0000 KRW |
| 2025-10-25 |
566.1771 KRW |
3,485.8930 |
567.0000 KRW |
564.0000 KRW |
572.0000 KRW |
572.0000 KRW |
| 2025-10-24 |
561.1432 KRW |
3,294.6390 |
558.0000 KRW |
554.0000 KRW |
567.0000 KRW |
564.0000 KRW |
| 2025-10-23 |
560.7654 KRW |
17,077.2855 |
567.0000 KRW |
552.0000 KRW |
572.0000 KRW |
558.0000 KRW |
| 2025-10-22 |
551.3983 KRW |
24,110.6507 |
576.0000 KRW |
543.0000 KRW |
576.0000 KRW |
547.0000 KRW |
| 2025-10-21 |
603.3384 KRW |
23,386.1520 |
595.0000 KRW |
590.0000 KRW |
612.0000 KRW |
593.0000 KRW |
| 2025-10-20 |
582.7776 KRW |
12,234.8178 |
592.0000 KRW |
567.0000 KRW |
593.0000 KRW |
583.0000 KRW |
| 2025-10-19 |
597.1287 KRW |
84,490.9386 |
591.0000 KRW |
589.0000 KRW |
616.0000 KRW |
595.0000 KRW |
| 2025-10-18 |
583.3280 KRW |
63,297.6740 |
589.0000 KRW |
569.0000 KRW |
589.0000 KRW |
581.0000 KRW |
| 2025-10-17 |
578.5899 KRW |
21,135.8479 |
575.0000 KRW |
573.0000 KRW |
592.0000 KRW |
582.0000 KRW |