Market [unlinked] / KRW
Identifier on Bithumb: KRW-SD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
608.1407 KRW |
32,763.7471 |
618.0000 KRW |
588.0000 KRW |
621.0000 KRW |
601.0000 KRW |
| 2025-10-15 |
624.7894 KRW |
67,652.2345 |
633.0000 KRW |
615.0000 KRW |
649.0000 KRW |
619.0000 KRW |
| 2025-10-14 |
634.9324 KRW |
49,675.1201 |
644.0000 KRW |
623.0000 KRW |
648.0000 KRW |
628.0000 KRW |
| 2025-10-13 |
653.8149 KRW |
60,492.7836 |
639.0000 KRW |
639.0000 KRW |
669.0000 KRW |
660.0000 KRW |
| 2025-10-12 |
654.9486 KRW |
33,490.3809 |
640.0000 KRW |
639.0000 KRW |
663.0000 KRW |
656.0000 KRW |
| 2025-10-11 |
641.9940 KRW |
8,352.3270 |
637.0000 KRW |
633.0000 KRW |
651.0000 KRW |
650.0000 KRW |
| 2025-10-10 |
628.5696 KRW |
116,982.5321 |
724.0000 KRW |
520.0000 KRW |
724.0000 KRW |
535.0000 KRW |
| 2025-10-09 |
733.8288 KRW |
13,485.5944 |
733.0000 KRW |
724.0000 KRW |
739.0000 KRW |
739.0000 KRW |
| 2025-10-08 |
738.0379 KRW |
24,031.1261 |
759.0000 KRW |
725.0000 KRW |
765.0000 KRW |
736.0000 KRW |
| 2025-10-07 |
749.5239 KRW |
58,487.6995 |
756.0000 KRW |
743.0000 KRW |
777.0000 KRW |
755.0000 KRW |
| 2025-10-06 |
775.5942 KRW |
7,647.3563 |
777.0000 KRW |
772.0000 KRW |
779.0000 KRW |
772.0000 KRW |
| 2025-10-05 |
766.5849 KRW |
8,160.9623 |
768.0000 KRW |
759.0000 KRW |
772.0000 KRW |
763.0000 KRW |
| 2025-10-04 |
755.8239 KRW |
20,352.0238 |
759.0000 KRW |
751.0000 KRW |
759.0000 KRW |
756.0000 KRW |
| 2025-10-03 |
780.4153 KRW |
15,837.2384 |
774.0000 KRW |
772.0000 KRW |
790.0000 KRW |
782.0000 KRW |
| 2025-10-02 |
789.1387 KRW |
17,506.1386 |
776.0000 KRW |
776.0000 KRW |
793.0000 KRW |
788.0000 KRW |
| 2025-10-01 |
776.3856 KRW |
15,469.0159 |
768.0000 KRW |
768.0000 KRW |
783.0000 KRW |
779.0000 KRW |
| 2025-09-30 |
725.9005 KRW |
102,149.8439 |
727.0000 KRW |
715.0000 KRW |
744.0000 KRW |
741.0000 KRW |
| 2025-09-29 |
760.4094 KRW |
37,792.7635 |
780.0000 KRW |
752.0000 KRW |
780.0000 KRW |
770.0000 KRW |
| 2025-09-28 |
772.9532 KRW |
35,071.1574 |
774.0000 KRW |
760.0000 KRW |
789.0000 KRW |
789.0000 KRW |
| 2025-09-27 |
777.4010 KRW |
9,565.6648 |
777.0000 KRW |
774.0000 KRW |
785.0000 KRW |
778.0000 KRW |
| 2025-09-26 |
791.9317 KRW |
146,950.0352 |
790.0000 KRW |
779.0000 KRW |
813.0000 KRW |
788.0000 KRW |
| 2025-09-25 |
844.8581 KRW |
3,111,774.5977 |
770.0000 KRW |
760.0000 KRW |
960.0000 KRW |
792.0000 KRW |
| 2025-09-24 |
838.0799 KRW |
857,968.6818 |
802.0000 KRW |
784.0000 KRW |
922.0000 KRW |
794.0000 KRW |
| 2025-09-23 |
803.3952 KRW |
47,786.0581 |
811.0000 KRW |
797.0000 KRW |
812.0000 KRW |
797.0000 KRW |
| 2025-09-22 |
807.9240 KRW |
101,923.2090 |
812.0000 KRW |
791.0000 KRW |
821.0000 KRW |
817.0000 KRW |
| 2025-09-21 |
902.8697 KRW |
181,543.3371 |
888.0000 KRW |
883.0000 KRW |
926.0000 KRW |
884.0000 KRW |
| 2025-09-20 |
861.6808 KRW |
63,184.5519 |
865.0000 KRW |
857.0000 KRW |
869.0000 KRW |
857.0000 KRW |
| 2025-09-19 |
864.6330 KRW |
26,655.0849 |
864.0000 KRW |
858.0000 KRW |
870.0000 KRW |
870.0000 KRW |
| 2025-09-18 |
876.0856 KRW |
69,163.0661 |
880.0000 KRW |
868.0000 KRW |
887.0000 KRW |
874.0000 KRW |
| 2025-09-17 |
857.2549 KRW |
74,258.0608 |
846.0000 KRW |
845.0000 KRW |
872.0000 KRW |
866.0000 KRW |
| 2025-09-16 |
857.7136 KRW |
82,797.7345 |
867.0000 KRW |
844.0000 KRW |
874.0000 KRW |
867.0000 KRW |
| 2025-09-15 |
884.2033 KRW |
244,179.3891 |
908.0000 KRW |
862.0000 KRW |
912.0000 KRW |
890.0000 KRW |
| 2025-09-14 |
934.9839 KRW |
391,458.4311 |
925.0000 KRW |
921.0000 KRW |
950.0000 KRW |
929.0000 KRW |
| 2025-09-13 |
924.1627 KRW |
89,624.0807 |
937.0000 KRW |
915.0000 KRW |
937.0000 KRW |
916.0000 KRW |
| 2025-09-12 |
915.1235 KRW |
66,368.4568 |
916.0000 KRW |
907.0000 KRW |
923.0000 KRW |
918.0000 KRW |
| 2025-09-11 |
916.9687 KRW |
76,649.3967 |
918.0000 KRW |
905.0000 KRW |
931.0000 KRW |
922.0000 KRW |
| 2025-09-10 |
952.0474 KRW |
133,085.3763 |
963.0000 KRW |
929.0000 KRW |
984.0000 KRW |
945.0000 KRW |
| 2025-09-09 |
933.0613 KRW |
242,463.0995 |
917.0000 KRW |
909.0000 KRW |
960.0000 KRW |
927.0000 KRW |
| 2025-09-08 |
919.7247 KRW |
170,255.9943 |
925.0000 KRW |
912.0000 KRW |
928.0000 KRW |
922.0000 KRW |
| 2025-09-07 |
942.3328 KRW |
185,879.3413 |
932.0000 KRW |
926.0000 KRW |
957.0000 KRW |
948.0000 KRW |