Market [unlinked] / KRW
Identifier on Bithumb: KRW-SLF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
353.6292 KRW |
1,874,237.7897 |
344.0000 KRW |
335.0000 KRW |
376.0000 KRW |
369.0000 KRW |
| 2025-03-12 |
333.4824 KRW |
2,746,610.9839 |
330.0000 KRW |
319.0000 KRW |
360.0000 KRW |
344.0000 KRW |
| 2025-03-11 |
290.4980 KRW |
665,429.5809 |
270.0000 KRW |
268.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2025-03-10 |
304.8186 KRW |
311,857.3173 |
316.0000 KRW |
297.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 2025-03-09 |
325.3493 KRW |
640,424.4926 |
338.0000 KRW |
315.0000 KRW |
339.0000 KRW |
315.0000 KRW |
| 2025-03-08 |
359.8553 KRW |
1,252,147.4704 |
337.0000 KRW |
333.0000 KRW |
377.0000 KRW |
356.0000 KRW |
| 2025-03-07 |
331.5668 KRW |
440,671.5622 |
332.0000 KRW |
326.0000 KRW |
343.0000 KRW |
331.0000 KRW |
| 2025-03-06 |
329.4940 KRW |
325,426.3092 |
324.0000 KRW |
319.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2025-03-05 |
328.5836 KRW |
217,760.3708 |
329.0000 KRW |
322.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2025-03-04 |
322.2485 KRW |
213,075.1953 |
320.0000 KRW |
309.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2025-03-03 |
385.2540 KRW |
2,311,964.7603 |
370.0000 KRW |
357.0000 KRW |
409.0000 KRW |
358.0000 KRW |
| 2025-03-02 |
348.9479 KRW |
952,869.1459 |
337.0000 KRW |
332.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2025-03-01 |
348.3021 KRW |
1,708,950.2994 |
327.0000 KRW |
322.0000 KRW |
369.0000 KRW |
351.0000 KRW |
| 2025-02-28 |
326.7552 KRW |
215,172.5274 |
324.0000 KRW |
318.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2025-02-27 |
306.6556 KRW |
1,454,251.6097 |
297.0000 KRW |
290.0000 KRW |
322.0000 KRW |
312.0000 KRW |
| 2025-02-26 |
301.0092 KRW |
356,324.5634 |
297.0000 KRW |
290.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2025-02-25 |
305.5173 KRW |
1,415,516.3769 |
287.0000 KRW |
285.0000 KRW |
326.0000 KRW |
302.0000 KRW |
| 2025-02-24 |
303.5704 KRW |
329,811.3469 |
309.0000 KRW |
288.0000 KRW |
312.0000 KRW |
288.0000 KRW |
| 2025-02-23 |
336.9495 KRW |
274,820.4193 |
342.0000 KRW |
332.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2025-02-22 |
353.3447 KRW |
429,144.9663 |
350.0000 KRW |
346.0000 KRW |
360.0000 KRW |
349.0000 KRW |
| 2025-02-21 |
355.7017 KRW |
797,371.0863 |
358.0000 KRW |
345.0000 KRW |
373.0000 KRW |
349.0000 KRW |
| 2025-02-20 |
356.4928 KRW |
2,004,488.3825 |
345.0000 KRW |
344.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2025-02-19 |
342.1919 KRW |
1,104,821.6003 |
344.0000 KRW |
327.0000 KRW |
364.0000 KRW |
328.0000 KRW |
| 2025-02-18 |
366.3080 KRW |
2,986,268.5166 |
361.0000 KRW |
343.0000 KRW |
398.0000 KRW |
355.0000 KRW |
| 2025-02-17 |
344.3857 KRW |
2,261,262.9708 |
334.0000 KRW |
328.0000 KRW |
362.0000 KRW |
353.0000 KRW |
| 2025-02-16 |
328.0761 KRW |
772,001.0489 |
336.0000 KRW |
324.0000 KRW |
336.0000 KRW |
328.0000 KRW |
| 2025-02-15 |
322.5003 KRW |
1,269,737.3944 |
311.0000 KRW |
309.0000 KRW |
341.0000 KRW |
322.0000 KRW |
| 2025-02-14 |
315.3575 KRW |
2,693,618.1307 |
319.0000 KRW |
306.0000 KRW |
325.0000 KRW |
315.0000 KRW |
| 2025-02-13 |
283.8447 KRW |
321,567.9901 |
283.0000 KRW |
280.0000 KRW |
293.0000 KRW |
285.0000 KRW |
| 2025-02-12 |
287.4636 KRW |
334,588.5404 |
278.0000 KRW |
276.0000 KRW |
295.0000 KRW |
287.0000 KRW |
| 2025-02-11 |
291.6658 KRW |
134,950.6833 |
295.0000 KRW |
286.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2025-02-10 |
296.1585 KRW |
273,711.5632 |
301.0000 KRW |
293.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2025-02-09 |
297.1734 KRW |
649,123.7897 |
295.0000 KRW |
284.0000 KRW |
306.0000 KRW |
292.0000 KRW |
| 2025-02-08 |
294.5590 KRW |
1,311,699.0025 |
287.0000 KRW |
285.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-02-07 |
286.6439 KRW |
257,545.3415 |
297.0000 KRW |
276.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2025-02-06 |
309.2542 KRW |
5,109,475.0640 |
302.0000 KRW |
280.0000 KRW |
347.0000 KRW |
282.0000 KRW |
| 2025-02-05 |
309.5958 KRW |
1,248,947.9694 |
307.0000 KRW |
295.0000 KRW |
322.0000 KRW |
300.0000 KRW |
| 2025-02-04 |
302.1182 KRW |
142,786.8064 |
308.0000 KRW |
298.0000 KRW |
313.0000 KRW |
304.0000 KRW |
| 2025-02-03 |
307.3742 KRW |
518,918.4698 |
294.0000 KRW |
294.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2025-02-02 |
325.3142 KRW |
473,462.9167 |
344.0000 KRW |
302.0000 KRW |
352.0000 KRW |
304.0000 KRW |
| 2025-02-01 |
350.0870 KRW |
344,900.3821 |
353.0000 KRW |
347.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-01-31 |
367.2268 KRW |
215,999.4332 |
369.0000 KRW |
363.0000 KRW |
372.0000 KRW |
366.0000 KRW |
| 2025-01-30 |
359.3478 KRW |
519,948.0955 |
364.0000 KRW |
355.0000 KRW |
364.0000 KRW |
357.0000 KRW |
| 2025-01-29 |
355.1757 KRW |
354,111.6374 |
355.0000 KRW |
350.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2025-01-28 |
357.3189 KRW |
656,951.4990 |
363.0000 KRW |
346.0000 KRW |
367.0000 KRW |
346.0000 KRW |
| 2025-01-27 |
370.4489 KRW |
1,709,669.4912 |
361.0000 KRW |
356.0000 KRW |
381.0000 KRW |
368.0000 KRW |
| 2025-01-26 |
364.7819 KRW |
1,088,928.7687 |
367.0000 KRW |
356.0000 KRW |
381.0000 KRW |
356.0000 KRW |
| 2025-01-25 |
369.0838 KRW |
834,400.7907 |
363.0000 KRW |
359.0000 KRW |
375.0000 KRW |
371.0000 KRW |
| 2025-01-24 |
359.9580 KRW |
588,034.2791 |
364.0000 KRW |
355.0000 KRW |
373.0000 KRW |
356.0000 KRW |