Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-13 |
13.2674 KRW |
114,809,555.3796 |
26.1600 KRW |
8.2710 KRW |
26.1600 KRW |
9.0000 KRW |
| 2025-10-12 |
18.1089 KRW |
37,990,681.3619 |
26.1600 KRW |
11.7800 KRW |
26.1600 KRW |
12.6300 KRW |
| 2025-10-11 |
26.0815 KRW |
8,047,370.0284 |
31.9900 KRW |
22.1500 KRW |
33.5500 KRW |
24.0700 KRW |
| 2025-10-10 |
42.3740 KRW |
14,438,861.2078 |
48.1900 KRW |
30.0500 KRW |
48.8000 KRW |
30.3400 KRW |
| 2025-10-09 |
50.4606 KRW |
24,526,722.5293 |
51.5400 KRW |
39.1000 KRW |
56.9500 KRW |
44.3900 KRW |
| 2025-10-08 |
54.2063 KRW |
18,888,692.1778 |
70.2300 KRW |
41.5600 KRW |
70.2400 KRW |
46.3400 KRW |
| 2025-10-07 |
69.5960 KRW |
45,782,843.3629 |
65.9100 KRW |
63.1300 KRW |
75.5900 KRW |
71.4300 KRW |
| 2025-10-06 |
64.9847 KRW |
3,628,892.8102 |
66.5000 KRW |
63.3100 KRW |
67.4000 KRW |
64.6900 KRW |
| 2025-10-05 |
68.6769 KRW |
5,190,023.0213 |
70.6500 KRW |
66.0000 KRW |
71.9900 KRW |
66.7500 KRW |
| 2025-10-04 |
70.9810 KRW |
6,407,759.7791 |
71.2200 KRW |
69.1700 KRW |
73.8800 KRW |
71.4400 KRW |
| 2025-10-03 |
70.3138 KRW |
1,513,206.3429 |
71.2200 KRW |
69.1700 KRW |
72.0000 KRW |
69.1800 KRW |
| 2025-10-02 |
70.9335 KRW |
1,554,927.9465 |
72.0500 KRW |
69.4000 KRW |
73.6300 KRW |
70.0000 KRW |
| 2025-10-01 |
73.7680 KRW |
2,575,845.0365 |
74.5500 KRW |
72.6000 KRW |
75.4100 KRW |
73.6400 KRW |
| 2025-09-30 |
79.2808 KRW |
8,251,685.5577 |
77.1500 KRW |
76.1000 KRW |
82.5400 KRW |
77.5500 KRW |
| 2025-09-29 |
79.1933 KRW |
14,292,947.7833 |
76.1500 KRW |
74.6000 KRW |
86.5100 KRW |
79.8000 KRW |
| 2025-09-28 |
74.2189 KRW |
2,913,770.3959 |
75.6700 KRW |
70.8000 KRW |
79.5800 KRW |
72.2300 KRW |
| 2025-09-27 |
79.8218 KRW |
10,955,099.4993 |
87.9900 KRW |
70.0000 KRW |
90.0000 KRW |
74.8000 KRW |
| 2025-09-26 |
98.5399 KRW |
40,627,189.9755 |
103.0000 KRW |
87.0000 KRW |
115.0000 KRW |
101.0000 KRW |
| 2025-09-25 |
93.8495 KRW |
87,619,603.0510 |
79.7100 KRW |
78.9100 KRW |
107.0000 KRW |
101.0000 KRW |
| 2025-09-24 |
78.8780 KRW |
6,759,687.0048 |
77.6700 KRW |
75.0400 KRW |
81.8000 KRW |
81.0200 KRW |
| 2025-09-23 |
77.5161 KRW |
4,839,069.1785 |
76.2700 KRW |
74.1000 KRW |
82.5800 KRW |
76.4100 KRW |
| 2025-09-22 |
85.1325 KRW |
20,796,670.0438 |
78.9000 KRW |
77.6500 KRW |
95.4500 KRW |
77.7600 KRW |
| 2025-09-21 |
90.1844 KRW |
1,272,813.3240 |
91.9300 KRW |
88.0500 KRW |
93.0000 KRW |
88.0500 KRW |
| 2025-09-20 |
94.6689 KRW |
113,768.9398 |
95.4200 KRW |
94.6000 KRW |
95.4200 KRW |
94.9900 KRW |
| 2025-09-19 |
95.1708 KRW |
695,201.7652 |
96.9900 KRW |
94.3400 KRW |
96.9900 KRW |
95.3400 KRW |
| 2025-09-18 |
95.7307 KRW |
2,746,872.0424 |
97.7000 KRW |
92.0000 KRW |
99.6500 KRW |
93.2000 KRW |
| 2025-09-17 |
98.4608 KRW |
616,723.8927 |
99.4200 KRW |
97.8000 KRW |
99.4300 KRW |
98.3500 KRW |
| 2025-09-16 |
99.4405 KRW |
5,587,679.5986 |
99.9900 KRW |
97.1500 KRW |
104.0000 KRW |
98.5000 KRW |
| 2025-09-15 |
101.2472 KRW |
25,149,281.3494 |
96.9500 KRW |
95.0000 KRW |
109.0000 KRW |
99.0000 KRW |
| 2025-09-14 |
104.5356 KRW |
20,722,656.5496 |
111.0000 KRW |
92.1200 KRW |
118.0000 KRW |
98.4800 KRW |
| 2025-09-13 |
121.4650 KRW |
21,688,978.4483 |
127.0000 KRW |
113.0000 KRW |
133.0000 KRW |
113.0000 KRW |
| 2025-09-12 |
133.8050 KRW |
113,772,652.5131 |
112.0000 KRW |
106.0000 KRW |
177.0000 KRW |
135.0000 KRW |
| 2025-09-11 |
86.3895 KRW |
25,768,752.8301 |
83.4900 KRW |
79.5300 KRW |
94.5000 KRW |
80.1900 KRW |
| 2025-09-10 |
89.3748 KRW |
34,135,296.9679 |
102.0000 KRW |
81.4400 KRW |
102.0000 KRW |
86.7000 KRW |
| 2025-09-09 |
81.2188 KRW |
10,041,618.1021 |
76.7500 KRW |
76.7500 KRW |
85.4000 KRW |
78.9200 KRW |
| 2025-09-08 |
77.2000 KRW |
750,409.9745 |
77.6900 KRW |
76.6300 KRW |
78.3700 KRW |
77.3500 KRW |
| 2025-09-07 |
78.6110 KRW |
759,602.6731 |
78.6500 KRW |
77.2600 KRW |
79.9700 KRW |
77.2700 KRW |
| 2025-09-06 |
77.8950 KRW |
232,293.8700 |
79.4500 KRW |
77.3600 KRW |
79.4600 KRW |
77.8000 KRW |
| 2025-09-05 |
78.0205 KRW |
600,602.1819 |
78.3800 KRW |
77.7600 KRW |
78.3900 KRW |
77.7600 KRW |
| 2025-09-04 |
83.0108 KRW |
1,057,198.8027 |
82.4200 KRW |
82.1500 KRW |
84.4100 KRW |
82.1500 KRW |
| 2025-09-03 |
85.0316 KRW |
532,974.9465 |
86.0800 KRW |
84.6800 KRW |
86.1400 KRW |
85.3800 KRW |
| 2025-09-02 |
91.5387 KRW |
209,305.2365 |
91.4400 KRW |
91.2400 KRW |
91.8000 KRW |
91.4800 KRW |
| 2025-09-01 |
91.1820 KRW |
794,741.9509 |
91.8400 KRW |
90.5000 KRW |
91.9800 KRW |
90.9800 KRW |
| 2025-08-31 |
92.7554 KRW |
1,831,378.1913 |
93.1400 KRW |
91.7500 KRW |
94.9500 KRW |
93.8500 KRW |
| 2025-08-30 |
91.6325 KRW |
550,578.9541 |
92.2500 KRW |
91.1100 KRW |
92.2500 KRW |
92.0200 KRW |
| 2025-08-29 |
91.3770 KRW |
1,623,916.7564 |
92.1700 KRW |
90.5100 KRW |
93.4500 KRW |
91.1100 KRW |
| 2025-08-28 |
93.1611 KRW |
6,157,467.2532 |
90.6000 KRW |
90.1100 KRW |
97.8600 KRW |
92.2100 KRW |
| 2025-08-27 |
91.1846 KRW |
1,258,241.7951 |
91.8200 KRW |
90.0100 KRW |
92.9700 KRW |
90.0100 KRW |
| 2025-08-26 |
93.2727 KRW |
4,053,769.6905 |
92.7100 KRW |
91.3500 KRW |
95.2300 KRW |
94.2400 KRW |
| 2025-08-25 |
92.8338 KRW |
14,988,638.7614 |
91.4100 KRW |
86.3300 KRW |
100.0000 KRW |
91.7800 KRW |