Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
90.0493 KRW |
8,624,198.3541 |
87.1500 KRW |
85.7200 KRW |
92.7400 KRW |
90.8100 KRW |
| 2025-07-10 |
86.6449 KRW |
459,590.1909 |
87.1500 KRW |
85.7200 KRW |
87.6900 KRW |
86.8200 KRW |
| 2025-07-09 |
84.8104 KRW |
2,582,460.0076 |
85.0900 KRW |
84.1100 KRW |
86.3300 KRW |
85.2900 KRW |
| 2025-07-08 |
87.3154 KRW |
1,434,174.7350 |
85.4100 KRW |
85.3100 KRW |
89.1500 KRW |
87.7100 KRW |
| 2025-07-07 |
87.0244 KRW |
2,910,782.7305 |
88.3300 KRW |
84.9700 KRW |
88.4800 KRW |
86.4300 KRW |
| 2025-07-06 |
97.7106 KRW |
1,033,304.8931 |
97.8000 KRW |
96.0000 KRW |
99.9700 KRW |
96.5900 KRW |
| 2025-07-05 |
103.8442 KRW |
6,806,903.1260 |
105.0000 KRW |
98.4000 KRW |
111.0000 KRW |
99.1400 KRW |
| 2025-07-04 |
106.1563 KRW |
740,718.0525 |
109.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-07-03 |
110.7898 KRW |
2,059,487.0415 |
112.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-07-02 |
111.5218 KRW |
584,654.3029 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-07-01 |
110.0611 KRW |
2,921,893.1647 |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-06-30 |
113.9974 KRW |
3,149,365.0018 |
114.0000 KRW |
111.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-06-29 |
113.3543 KRW |
906,671.0884 |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-28 |
113.5278 KRW |
610,446.8325 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-27 |
114.2256 KRW |
650,468.7219 |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-26 |
117.7000 KRW |
2,907,707.8243 |
115.0000 KRW |
114.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2025-06-25 |
115.4922 KRW |
1,350,403.7642 |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-06-24 |
123.2403 KRW |
8,194,546.7496 |
119.0000 KRW |
116.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-06-23 |
119.0898 KRW |
3,301,616.3660 |
119.0000 KRW |
116.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-06-22 |
126.2756 KRW |
7,702,608.2508 |
117.0000 KRW |
115.0000 KRW |
136.0000 KRW |
125.0000 KRW |
| 2025-06-21 |
120.9208 KRW |
2,580,814.7528 |
127.0000 KRW |
115.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2025-06-20 |
137.8947 KRW |
1,423,705.1864 |
139.0000 KRW |
134.0000 KRW |
143.0000 KRW |
134.0000 KRW |
| 2025-06-19 |
152.5861 KRW |
958,554.6154 |
154.0000 KRW |
149.0000 KRW |
157.0000 KRW |
150.0000 KRW |
| 2025-06-18 |
167.9502 KRW |
515,913.3054 |
167.0000 KRW |
165.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-06-17 |
164.6885 KRW |
903,013.4517 |
178.0000 KRW |
152.0000 KRW |
178.0000 KRW |
164.0000 KRW |
| 2025-06-16 |
183.4749 KRW |
119,947.6527 |
184.0000 KRW |
182.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-06-15 |
178.1414 KRW |
169,619.2700 |
180.0000 KRW |
176.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-06-14 |
180.7868 KRW |
645,529.7191 |
183.0000 KRW |
178.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-06-13 |
182.0363 KRW |
127,208.6195 |
182.0000 KRW |
180.0000 KRW |
184.0000 KRW |
183.0000 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 |