Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
307.8565 KRW |
344,052.8320 |
304.0000 KRW |
303.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-04-23 |
315.1348 KRW |
61,476.8876 |
321.0000 KRW |
309.0000 KRW |
324.0000 KRW |
311.0000 KRW |
| 2025-04-22 |
299.1090 KRW |
73,070.0971 |
302.0000 KRW |
297.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2025-04-21 |
297.5171 KRW |
342,051.5151 |
305.0000 KRW |
292.0000 KRW |
305.0000 KRW |
295.0000 KRW |
| 2025-04-20 |
313.0788 KRW |
124,134.2888 |
310.0000 KRW |
310.0000 KRW |
317.0000 KRW |
317.0000 KRW |
| 2025-04-19 |
307.4998 KRW |
60,921.8479 |
303.0000 KRW |
301.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-04-18 |
297.7211 KRW |
315,286.3391 |
302.0000 KRW |
295.0000 KRW |
310.0000 KRW |
295.0000 KRW |
| 2025-04-17 |
295.4134 KRW |
218,184.6673 |
293.0000 KRW |
292.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-04-16 |
293.4548 KRW |
26,928.9186 |
302.0000 KRW |
289.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2025-04-15 |
293.6379 KRW |
181,759.1076 |
304.0000 KRW |
290.0000 KRW |
304.0000 KRW |
292.0000 KRW |
| 2025-04-14 |
308.1137 KRW |
166,144.4134 |
302.0000 KRW |
301.0000 KRW |
314.0000 KRW |
308.0000 KRW |
| 2025-04-13 |
300.6169 KRW |
218,157.9207 |
308.0000 KRW |
293.0000 KRW |
312.0000 KRW |
295.0000 KRW |
| 2025-04-12 |
320.8520 KRW |
164,033.4637 |
318.0000 KRW |
315.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-04-11 |
318.0944 KRW |
66,470.0867 |
317.0000 KRW |
313.0000 KRW |
321.0000 KRW |
313.0000 KRW |
| 2025-04-10 |
318.6253 KRW |
1,018,042.5801 |
314.0000 KRW |
309.0000 KRW |
331.0000 KRW |
325.0000 KRW |
| 2025-04-09 |
316.4046 KRW |
361,568.2433 |
314.0000 KRW |
309.0000 KRW |
323.0000 KRW |
323.0000 KRW |
| 2025-04-08 |
300.6635 KRW |
167,463.4881 |
302.0000 KRW |
300.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-04-07 |
315.5553 KRW |
1,254,563.6924 |
300.0000 KRW |
295.0000 KRW |
331.0000 KRW |
306.0000 KRW |
| 2025-04-06 |
283.0568 KRW |
382,832.5373 |
297.0000 KRW |
273.0000 KRW |
299.0000 KRW |
275.0000 KRW |
| 2025-04-05 |
302.6443 KRW |
372,005.4321 |
293.0000 KRW |
289.0000 KRW |
324.0000 KRW |
298.0000 KRW |
| 2025-04-04 |
300.3843 KRW |
95,175.7560 |
302.0000 KRW |
294.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-04-03 |
296.1752 KRW |
48,053.9159 |
290.0000 KRW |
290.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-04-02 |
316.4894 KRW |
73,558.4305 |
318.0000 KRW |
306.0000 KRW |
327.0000 KRW |
308.0000 KRW |
| 2025-04-01 |
342.5671 KRW |
330,475.6239 |
342.0000 KRW |
334.0000 KRW |
351.0000 KRW |
336.0000 KRW |
| 2025-03-31 |
337.4253 KRW |
116,553.9565 |
337.0000 KRW |
332.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2025-03-30 |
328.1972 KRW |
71,982.5974 |
328.0000 KRW |
321.0000 KRW |
332.0000 KRW |
325.0000 KRW |
| 2025-03-29 |
318.8401 KRW |
91,599.8114 |
318.0000 KRW |
315.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2025-03-28 |
333.9579 KRW |
73,577.5251 |
348.0000 KRW |
327.0000 KRW |
350.0000 KRW |
330.0000 KRW |
| 2025-03-27 |
347.0138 KRW |
184,974.3546 |
340.0000 KRW |
339.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2025-03-26 |
346.3581 KRW |
149,753.6389 |
354.0000 KRW |
340.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2025-03-25 |
355.4910 KRW |
246,504.3224 |
362.0000 KRW |
350.0000 KRW |
363.0000 KRW |
354.0000 KRW |
| 2025-03-24 |
381.0374 KRW |
152,384.0050 |
385.0000 KRW |
377.0000 KRW |
388.0000 KRW |
377.0000 KRW |
| 2025-03-23 |
397.2963 KRW |
592,923.4906 |
404.0000 KRW |
389.0000 KRW |
407.0000 KRW |
391.0000 KRW |
| 2025-03-22 |
401.6214 KRW |
117,326.2083 |
404.0000 KRW |
396.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2025-03-21 |
404.3340 KRW |
453,285.0652 |
389.0000 KRW |
387.0000 KRW |
416.0000 KRW |
416.0000 KRW |
| 2025-03-20 |
410.8969 KRW |
729,347.5580 |
412.0000 KRW |
400.0000 KRW |
425.0000 KRW |
401.0000 KRW |
| 2025-03-19 |
387.8298 KRW |
259,864.6068 |
381.0000 KRW |
377.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2025-03-18 |
373.4545 KRW |
120,415.6052 |
372.0000 KRW |
367.0000 KRW |
381.0000 KRW |
381.0000 KRW |
| 2025-03-17 |
391.3371 KRW |
564,408.8067 |
390.0000 KRW |
385.0000 KRW |
400.0000 KRW |
385.0000 KRW |
| 2025-03-16 |
387.1198 KRW |
2,369,702.2164 |
355.0000 KRW |
353.0000 KRW |
420.0000 KRW |
384.0000 KRW |
| 2025-03-15 |
359.5899 KRW |
490,044.9105 |
368.0000 KRW |
353.0000 KRW |
369.0000 KRW |
353.0000 KRW |
| 2025-03-14 |
363.9434 KRW |
374,841.3255 |
364.0000 KRW |
351.0000 KRW |
375.0000 KRW |
363.0000 KRW |
| 2025-03-13 |
353.6292 KRW |
1,874,237.7897 |
344.0000 KRW |
335.0000 KRW |
376.0000 KRW |
369.0000 KRW |