Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
189.3151 KRW |
2,489,217.8428 |
202.0000 KRW |
176.0000 KRW |
202.0000 KRW |
179.0000 KRW |
| 2025-06-12 |
198.9996 KRW |
431,075.6202 |
202.0000 KRW |
197.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2025-06-11 |
208.5403 KRW |
311,089.3902 |
213.0000 KRW |
204.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2025-06-10 |
209.8296 KRW |
629,409.1814 |
207.0000 KRW |
206.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2025-06-09 |
207.3585 KRW |
75,260.1605 |
207.0000 KRW |
206.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2025-06-08 |
206.0343 KRW |
151,429.6689 |
210.0000 KRW |
204.0000 KRW |
210.0000 KRW |
205.0000 KRW |
| 2025-06-07 |
209.5877 KRW |
21,605.2939 |
210.0000 KRW |
209.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2025-06-06 |
209.3415 KRW |
87,520.9991 |
211.0000 KRW |
205.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2025-06-05 |
206.6094 KRW |
391,209.0500 |
217.0000 KRW |
200.0000 KRW |
217.0000 KRW |
204.0000 KRW |
| 2025-06-04 |
214.8087 KRW |
190,693.0224 |
219.0000 KRW |
211.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2025-06-03 |
224.9735 KRW |
302,226.1122 |
226.0000 KRW |
221.0000 KRW |
227.0000 KRW |
222.0000 KRW |
| 2025-06-02 |
227.8760 KRW |
109,329.7758 |
226.0000 KRW |
225.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2025-06-01 |
231.4573 KRW |
1,130,930.1463 |
229.0000 KRW |
226.0000 KRW |
240.0000 KRW |
229.0000 KRW |
| 2025-05-31 |
235.7213 KRW |
1,625,142.7625 |
244.0000 KRW |
224.0000 KRW |
254.0000 KRW |
225.0000 KRW |
| 2025-05-30 |
219.2413 KRW |
308,518.4754 |
220.0000 KRW |
216.0000 KRW |
230.0000 KRW |
218.0000 KRW |
| 2025-05-29 |
232.3132 KRW |
213,040.7877 |
233.0000 KRW |
231.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-05-28 |
237.5816 KRW |
139,534.4631 |
238.0000 KRW |
235.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-05-27 |
243.5135 KRW |
2,594,259.2892 |
241.0000 KRW |
236.0000 KRW |
260.0000 KRW |
241.0000 KRW |
| 2025-05-26 |
241.4493 KRW |
1,986,238.4444 |
243.0000 KRW |
236.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2025-05-25 |
246.8491 KRW |
534,325.7385 |
248.0000 KRW |
237.0000 KRW |
264.0000 KRW |
243.0000 KRW |
| 2025-05-24 |
264.8159 KRW |
203,022.7122 |
268.0000 KRW |
261.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-05-23 |
277.5539 KRW |
228,784.9372 |
284.0000 KRW |
270.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2025-05-22 |
294.1326 KRW |
258,558.8843 |
294.0000 KRW |
287.0000 KRW |
303.0000 KRW |
292.0000 KRW |
| 2025-05-21 |
283.5964 KRW |
95,088.0550 |
286.0000 KRW |
280.0000 KRW |
287.0000 KRW |
280.0000 KRW |
| 2025-05-20 |
287.1785 KRW |
214,614.6788 |
287.0000 KRW |
286.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2025-05-19 |
286.7500 KRW |
41,629.1909 |
286.0000 KRW |
286.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-05-18 |
293.8259 KRW |
163,249.9908 |
299.0000 KRW |
288.0000 KRW |
301.0000 KRW |
293.0000 KRW |
| 2025-05-17 |
299.7401 KRW |
402,672.8290 |
299.0000 KRW |
292.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2025-05-16 |
301.4185 KRW |
360,539.9899 |
304.0000 KRW |
298.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-05-15 |
336.5027 KRW |
6,502,036.9633 |
297.0000 KRW |
297.0000 KRW |
360.0000 KRW |
328.0000 KRW |
| 2025-05-14 |
325.0799 KRW |
70,495.5849 |
321.0000 KRW |
321.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2025-05-13 |
329.9494 KRW |
550,098.7775 |
329.0000 KRW |
323.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2025-05-12 |
315.5260 KRW |
1,724,512.9265 |
307.0000 KRW |
302.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2025-05-11 |
298.6317 KRW |
53,135.7505 |
299.0000 KRW |
296.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-05-10 |
295.7804 KRW |
187,570.7755 |
294.0000 KRW |
291.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2025-05-09 |
297.0401 KRW |
398,220.5220 |
295.0000 KRW |
290.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2025-05-08 |
289.2785 KRW |
966,417.6031 |
277.0000 KRW |
275.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2025-05-07 |
261.1287 KRW |
109,974.8903 |
267.0000 KRW |
256.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2025-05-06 |
263.7838 KRW |
97,050.8189 |
264.0000 KRW |
261.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-05-05 |
272.9223 KRW |
38,793.8896 |
274.0000 KRW |
271.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2025-05-04 |
280.1735 KRW |
517,064.7230 |
281.0000 KRW |
272.0000 KRW |
292.0000 KRW |
273.0000 KRW |
| 2025-05-03 |
285.3919 KRW |
151,210.0287 |
290.0000 KRW |
281.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2025-05-02 |
290.8883 KRW |
189,838.7117 |
291.0000 KRW |
290.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2025-05-01 |
298.2922 KRW |
123,180.9008 |
298.0000 KRW |
297.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-04-30 |
297.2287 KRW |
260,075.2696 |
299.0000 KRW |
294.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2025-04-29 |
298.1790 KRW |
203,599.3473 |
298.0000 KRW |
297.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-04-28 |
296.8827 KRW |
685,812.3495 |
292.0000 KRW |
288.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-04-27 |
293.2484 KRW |
292,119.0699 |
300.0000 KRW |
292.0000 KRW |
300.0000 KRW |
293.0000 KRW |
| 2025-04-26 |
300.8118 KRW |
623,260.2821 |
299.0000 KRW |
297.0000 KRW |
310.0000 KRW |
304.0000 KRW |
| 2025-04-25 |
305.4771 KRW |
97,564.8556 |
308.0000 KRW |
303.0000 KRW |
310.0000 KRW |
306.0000 KRW |