Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
53.6285 KRW |
183,934.5447 |
54.0900 KRW |
53.3000 KRW |
54.1000 KRW |
54.0900 KRW |
| 2026-02-02 |
53.4794 KRW |
176,941.8452 |
54.1300 KRW |
53.3400 KRW |
54.2000 KRW |
54.1900 KRW |
| 2026-02-01 |
55.3823 KRW |
149,701.2995 |
55.0000 KRW |
54.7900 KRW |
56.0000 KRW |
55.4000 KRW |
| 2026-01-31 |
56.5917 KRW |
79,770.8116 |
57.3700 KRW |
55.6100 KRW |
57.4200 KRW |
55.8500 KRW |
| 2026-01-30 |
61.0103 KRW |
44,914.2581 |
60.6800 KRW |
60.6000 KRW |
61.6200 KRW |
61.4600 KRW |
| 2026-01-29 |
61.9093 KRW |
496,490.6250 |
62.7000 KRW |
61.2300 KRW |
62.7000 KRW |
62.0300 KRW |
| 2026-01-28 |
63.5962 KRW |
146,157.7452 |
63.9900 KRW |
63.0200 KRW |
63.9900 KRW |
63.4400 KRW |
| 2026-01-27 |
62.8888 KRW |
26,534.6689 |
63.0700 KRW |
62.5300 KRW |
63.0700 KRW |
62.5300 KRW |
| 2026-01-26 |
65.2844 KRW |
6,717,421.4247 |
63.5700 KRW |
61.5300 KRW |
70.0000 KRW |
62.0600 KRW |
| 2026-01-25 |
64.2443 KRW |
4,713,817.1145 |
62.1200 KRW |
61.3000 KRW |
67.2700 KRW |
62.8800 KRW |
| 2026-01-24 |
66.4294 KRW |
3,656,918.8258 |
65.4100 KRW |
63.3100 KRW |
70.0000 KRW |
63.4500 KRW |
| 2026-01-23 |
64.2916 KRW |
144,415.7245 |
63.9700 KRW |
63.9600 KRW |
64.6800 KRW |
63.9600 KRW |
| 2026-01-22 |
64.0511 KRW |
67,953.7649 |
64.9000 KRW |
63.7900 KRW |
64.9000 KRW |
63.8100 KRW |
| 2026-01-21 |
65.4724 KRW |
1,101,456.4985 |
64.6400 KRW |
63.3100 KRW |
66.7900 KRW |
63.3500 KRW |
| 2026-01-20 |
65.6958 KRW |
375,067.3753 |
66.7900 KRW |
64.3000 KRW |
67.1100 KRW |
65.4700 KRW |
| 2026-01-19 |
66.0920 KRW |
72,042.6595 |
67.5600 KRW |
65.9900 KRW |
67.5600 KRW |
66.2500 KRW |
| 2026-01-18 |
71.3678 KRW |
12,266,079.5091 |
68.8400 KRW |
67.6000 KRW |
74.9500 KRW |
68.4100 KRW |
| 2026-01-17 |
69.0968 KRW |
234,064.4202 |
68.9800 KRW |
68.2900 KRW |
70.0000 KRW |
70.0000 KRW |
| 2026-01-16 |
69.0113 KRW |
1,046,865.1906 |
69.9700 KRW |
68.3400 KRW |
69.9700 KRW |
69.3700 KRW |
| 2026-01-15 |
69.4945 KRW |
2,905,334.9635 |
66.9800 KRW |
66.8400 KRW |
71.5000 KRW |
69.2100 KRW |
| 2026-01-14 |
67.5984 KRW |
1,484,025.8567 |
66.6200 KRW |
66.4200 KRW |
68.7600 KRW |
66.6000 KRW |
| 2026-01-13 |
66.7367 KRW |
863,877.0847 |
66.8800 KRW |
66.1700 KRW |
67.3800 KRW |
67.1100 KRW |
| 2026-01-12 |
71.4828 KRW |
28,655,687.3003 |
67.2500 KRW |
65.3900 KRW |
77.7700 KRW |
66.3900 KRW |
| 2026-01-11 |
65.2131 KRW |
1,705,680.6636 |
67.1400 KRW |
63.5200 KRW |
67.5500 KRW |
64.9000 KRW |
| 2026-01-10 |
68.0592 KRW |
8,199,786.3856 |
71.2300 KRW |
64.9500 KRW |
71.6400 KRW |
65.1400 KRW |
| 2026-01-09 |
69.8543 KRW |
22,267,582.8344 |
68.0700 KRW |
64.5200 KRW |
76.7000 KRW |
68.2000 KRW |
| 2026-01-08 |
60.2176 KRW |
65,336.4454 |
60.2800 KRW |
59.9400 KRW |
60.5600 KRW |
60.5600 KRW |
| 2026-01-07 |
61.2595 KRW |
497,942.0671 |
61.8100 KRW |
60.8400 KRW |
62.2500 KRW |
60.9500 KRW |
| 2026-01-06 |
63.0419 KRW |
5,542,985.3138 |
61.7000 KRW |
60.4800 KRW |
65.9100 KRW |
60.6100 KRW |
| 2026-01-05 |
60.3621 KRW |
509,646.8939 |
60.5500 KRW |
59.6000 KRW |
61.1400 KRW |
60.0000 KRW |
| 2026-01-04 |
59.8960 KRW |
662,602.8088 |
60.7600 KRW |
59.0000 KRW |
61.0000 KRW |
59.9200 KRW |
| 2026-01-03 |
63.3975 KRW |
7,991,570.6644 |
60.3400 KRW |
59.2600 KRW |
66.7200 KRW |
61.3000 KRW |
| 2026-01-02 |
59.1753 KRW |
290,526.8230 |
59.5900 KRW |
58.6900 KRW |
59.8900 KRW |
58.9700 KRW |
| 2026-01-01 |
60.6197 KRW |
5,311,520.7584 |
58.7100 KRW |
57.1200 KRW |
65.0000 KRW |
58.7200 KRW |
| 2025-12-31 |
56.8419 KRW |
158,800.6525 |
57.6400 KRW |
56.2300 KRW |
57.6400 KRW |
57.5000 KRW |
| 2025-12-30 |
57.6452 KRW |
1,472.8141 |
57.9800 KRW |
57.5600 KRW |
57.9800 KRW |
57.5600 KRW |
| 2025-12-29 |
59.4726 KRW |
3,379,326.2696 |
58.2000 KRW |
55.9400 KRW |
62.4900 KRW |
57.1700 KRW |
| 2025-12-28 |
57.1794 KRW |
148,702.3250 |
56.7300 KRW |
56.6900 KRW |
57.6900 KRW |
57.0200 KRW |
| 2025-12-27 |
58.2320 KRW |
65,805.8815 |
58.1800 KRW |
57.8200 KRW |
58.5900 KRW |
58.5900 KRW |
| 2025-12-26 |
57.5106 KRW |
68,555.5728 |
57.9900 KRW |
57.3100 KRW |
57.9900 KRW |
57.8000 KRW |
| 2025-12-25 |
59.6067 KRW |
220,132.2505 |
60.2100 KRW |
59.3200 KRW |
60.2100 KRW |
59.8800 KRW |
| 2025-12-24 |
58.0422 KRW |
819,305.0182 |
56.5600 KRW |
56.0900 KRW |
59.9500 KRW |
59.2400 KRW |
| 2025-12-23 |
55.1485 KRW |
545,055.3164 |
55.5900 KRW |
54.5200 KRW |
55.9900 KRW |
55.4800 KRW |
| 2025-12-22 |
58.4494 KRW |
4,087,322.1618 |
57.8500 KRW |
54.8200 KRW |
61.6900 KRW |
56.2000 KRW |
| 2025-12-21 |
57.9807 KRW |
3,298,730.7587 |
57.2500 KRW |
55.4000 KRW |
61.0000 KRW |
55.5100 KRW |
| 2025-12-20 |
55.7975 KRW |
1,209,737.1508 |
56.7100 KRW |
54.6200 KRW |
57.0000 KRW |
56.4500 KRW |
| 2025-12-19 |
61.4380 KRW |
27,432,274.5352 |
58.8000 KRW |
53.1600 KRW |
71.6300 KRW |
54.1400 KRW |
| 2025-12-18 |
54.5296 KRW |
543,709.0096 |
53.2000 KRW |
53.1800 KRW |
55.9100 KRW |
53.1800 KRW |
| 2025-12-17 |
54.1910 KRW |
428,570.4210 |
54.1400 KRW |
53.6800 KRW |
54.8500 KRW |
53.7000 KRW |
| 2025-12-16 |
54.9868 KRW |
4,164.8772 |
54.9700 KRW |
54.8200 KRW |
55.0000 KRW |
54.8200 KRW |