Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
97.7468 KRW |
92,568,182.8625 |
87.7500 KRW |
87.6000 KRW |
106.0000 KRW |
94.0600 KRW |
| 2025-08-23 |
88.9304 KRW |
1,088,055.2179 |
89.0100 KRW |
88.3600 KRW |
90.2400 KRW |
88.5600 KRW |
| 2025-08-22 |
89.9417 KRW |
2,142,097.2006 |
90.1000 KRW |
88.3600 KRW |
92.9900 KRW |
90.3800 KRW |
| 2025-08-21 |
90.3903 KRW |
2,092,811.6953 |
90.3400 KRW |
88.5900 KRW |
92.6000 KRW |
90.3300 KRW |
| 2025-08-20 |
88.2266 KRW |
727,660.6452 |
88.6200 KRW |
87.8300 KRW |
88.6200 KRW |
88.5000 KRW |
| 2025-08-19 |
88.3768 KRW |
1,452,612.4213 |
90.2000 KRW |
87.0000 KRW |
91.7700 KRW |
88.2000 KRW |
| 2025-08-18 |
91.8353 KRW |
861,891.6797 |
92.0000 KRW |
91.3000 KRW |
92.8000 KRW |
91.6800 KRW |
| 2025-08-17 |
94.4207 KRW |
3,717,522.0244 |
93.0800 KRW |
92.5700 KRW |
96.2000 KRW |
95.5100 KRW |
| 2025-08-16 |
93.3195 KRW |
455,343.2652 |
93.6100 KRW |
92.7300 KRW |
94.1700 KRW |
93.7600 KRW |
| 2025-08-15 |
95.6663 KRW |
6,547,362.1437 |
98.8600 KRW |
92.2800 KRW |
101.0000 KRW |
92.2800 KRW |
| 2025-08-14 |
93.2355 KRW |
4,575,705.6385 |
93.3300 KRW |
91.2900 KRW |
95.8300 KRW |
92.0600 KRW |
| 2025-08-13 |
94.7985 KRW |
4,518,485.9972 |
94.3200 KRW |
94.1400 KRW |
96.9300 KRW |
94.3900 KRW |
| 2025-08-12 |
93.6908 KRW |
1,488,162.4661 |
94.5200 KRW |
93.0200 KRW |
94.7900 KRW |
93.7200 KRW |
| 2025-08-11 |
94.8937 KRW |
1,748,455.2939 |
96.1400 KRW |
93.7100 KRW |
97.0000 KRW |
94.3000 KRW |
| 2025-08-10 |
97.6468 KRW |
8,528,133.7812 |
96.2800 KRW |
95.4000 KRW |
102.0000 KRW |
96.4900 KRW |
| 2025-08-09 |
97.7715 KRW |
2,214,776.0290 |
97.9000 KRW |
96.7000 KRW |
99.8900 KRW |
97.1600 KRW |
| 2025-08-08 |
96.5235 KRW |
2,172,746.8481 |
97.8000 KRW |
95.3500 KRW |
98.7100 KRW |
98.0000 KRW |
| 2025-08-07 |
95.4953 KRW |
4,320,411.5632 |
94.9200 KRW |
93.7100 KRW |
97.9700 KRW |
96.5500 KRW |
| 2025-08-06 |
94.0921 KRW |
1,097,725.9676 |
94.1500 KRW |
93.1000 KRW |
95.7500 KRW |
93.8000 KRW |
| 2025-08-05 |
96.1156 KRW |
4,987,157.9682 |
97.3600 KRW |
92.5000 KRW |
100.0000 KRW |
93.3800 KRW |
| 2025-08-04 |
101.9716 KRW |
1,473,691.1071 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-08-03 |
99.7895 KRW |
1,128,143.6298 |
100.0000 KRW |
99.0100 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-08-02 |
99.9615 KRW |
2,098,073.0735 |
100.0000 KRW |
98.0500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-08-01 |
104.1580 KRW |
16,076,620.7493 |
98.6000 KRW |
97.5900 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-07-31 |
103.6300 KRW |
2,367,741.0737 |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-07-30 |
105.8635 KRW |
3,754,576.2312 |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-07-29 |
111.1306 KRW |
9,804,842.7300 |
110.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-07-28 |
111.6273 KRW |
20,110,458.5801 |
108.0000 KRW |
104.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-07-27 |
109.8136 KRW |
3,934,981.1861 |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-07-26 |
123.5461 KRW |
23,740,635.3491 |
119.0000 KRW |
116.0000 KRW |
132.0000 KRW |
117.0000 KRW |
| 2025-07-25 |
131.7033 KRW |
46,188,102.8962 |
126.0000 KRW |
118.0000 KRW |
147.0000 KRW |
124.0000 KRW |
| 2025-07-24 |
101.9959 KRW |
21,534,539.3306 |
95.0000 KRW |
92.1200 KRW |
109.0000 KRW |
102.0000 KRW |
| 2025-07-23 |
96.6413 KRW |
4,059,623.9845 |
99.0000 KRW |
94.0000 KRW |
100.0000 KRW |
97.1400 KRW |
| 2025-07-22 |
100.2796 KRW |
1,013,105.3654 |
101.0000 KRW |
99.8700 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-07-21 |
105.2042 KRW |
3,932,638.1084 |
104.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-07-20 |
98.6635 KRW |
2,116,944.1511 |
99.3100 KRW |
97.7900 KRW |
101.0000 KRW |
98.4800 KRW |
| 2025-07-19 |
96.0659 KRW |
830,242.7459 |
95.4400 KRW |
95.3100 KRW |
97.7100 KRW |
97.2600 KRW |
| 2025-07-18 |
98.3268 KRW |
1,614,073.9717 |
100.0000 KRW |
97.3900 KRW |
100.0000 KRW |
97.8200 KRW |
| 2025-07-17 |
100.6480 KRW |
3,317,145.2624 |
102.0000 KRW |
99.4900 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-16 |
97.1751 KRW |
2,139,275.2232 |
96.3300 KRW |
95.4100 KRW |
98.8600 KRW |
96.5700 KRW |
| 2025-07-15 |
96.5023 KRW |
1,495,945.4723 |
95.0300 KRW |
95.0000 KRW |
97.9200 KRW |
97.9200 KRW |
| 2025-07-14 |
97.9848 KRW |
2,684,940.6827 |
99.5400 KRW |
95.8100 KRW |
101.0000 KRW |
98.0600 KRW |
| 2025-07-13 |
103.0658 KRW |
2,758,027.2554 |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-07-12 |
112.2242 KRW |
12,946,584.1142 |
107.0000 KRW |
100.0000 KRW |
125.0000 KRW |
114.0000 KRW |
| 2025-07-11 |
90.6894 KRW |
4,043,000.2426 |
89.9200 KRW |
88.0400 KRW |
92.5100 KRW |
90.7400 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 |