Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
111.2092 KRW |
536,818.0957 |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-10-26 |
115.4493 KRW |
158,618.8320 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-25 |
118.2954 KRW |
3,187,745.5383 |
115.0000 KRW |
115.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-10-24 |
115.8320 KRW |
558,214.3613 |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-10-23 |
118.5568 KRW |
1,811,014.1949 |
117.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-10-22 |
118.6796 KRW |
1,080,649.1626 |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-10-21 |
117.7974 KRW |
1,112,276.8394 |
120.0000 KRW |
114.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-20 |
119.8716 KRW |
10,438,843.5647 |
113.0000 KRW |
113.0000 KRW |
130.0000 KRW |
117.0000 KRW |
| 2025-10-19 |
112.4332 KRW |
483,148.6415 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-10-18 |
110.5685 KRW |
697,636.1615 |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-10-17 |
109.4509 KRW |
328,704.1436 |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-16 |
120.2680 KRW |
1,458,020.0696 |
123.0000 KRW |
116.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2025-10-15 |
126.3420 KRW |
3,174,298.4018 |
130.0000 KRW |
119.0000 KRW |
135.0000 KRW |
119.0000 KRW |
| 2025-10-14 |
138.0953 KRW |
1,034,524.9436 |
142.0000 KRW |
135.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-10-13 |
149.6334 KRW |
3,515,931.7910 |
151.0000 KRW |
145.0000 KRW |
158.0000 KRW |
149.0000 KRW |
| 2025-10-12 |
153.5604 KRW |
2,618,122.5690 |
153.0000 KRW |
149.0000 KRW |
159.0000 KRW |
149.0000 KRW |
| 2025-10-11 |
178.6787 KRW |
6,627,787.2027 |
171.0000 KRW |
163.0000 KRW |
201.0000 KRW |
166.0000 KRW |
| 2025-10-10 |
191.0346 KRW |
623,702.7078 |
192.0000 KRW |
186.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2025-10-09 |
190.1059 KRW |
6,899,852.5144 |
190.0000 KRW |
178.0000 KRW |
208.0000 KRW |
184.0000 KRW |
| 2025-10-08 |
184.0154 KRW |
1,170,096.2828 |
190.0000 KRW |
178.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2025-10-07 |
196.1604 KRW |
9,146,864.7805 |
196.0000 KRW |
179.0000 KRW |
211.0000 KRW |
187.0000 KRW |
| 2025-10-06 |
207.7245 KRW |
9,851,493.9661 |
206.0000 KRW |
186.0000 KRW |
222.0000 KRW |
187.0000 KRW |
| 2025-10-05 |
215.4141 KRW |
7,484,858.0270 |
219.0000 KRW |
201.0000 KRW |
227.0000 KRW |
208.0000 KRW |
| 2025-10-04 |
212.0054 KRW |
21,618,548.6452 |
183.0000 KRW |
182.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-10-03 |
149.8126 KRW |
340,793.3340 |
151.0000 KRW |
146.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-10-02 |
150.9208 KRW |
1,275,643.0750 |
156.0000 KRW |
146.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2025-10-01 |
168.8806 KRW |
19,019,221.5893 |
157.0000 KRW |
150.0000 KRW |
184.0000 KRW |
162.0000 KRW |
| 2025-09-30 |
132.4114 KRW |
28,446.7775 |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-09-29 |
135.5861 KRW |
40,223.9579 |
136.0000 KRW |
134.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-09-28 |
134.8090 KRW |
1,292,908.1517 |
130.0000 KRW |
130.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-09-27 |
130.1840 KRW |
266,041.1916 |
128.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-09-26 |
125.5016 KRW |
30,849.2663 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-09-25 |
125.2119 KRW |
97,007.6474 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-09-24 |
131.6835 KRW |
74,396.8750 |
132.0000 KRW |
130.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-09-23 |
129.9981 KRW |
153,127.3534 |
129.0000 KRW |
128.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-09-22 |
127.8057 KRW |
764,257.4103 |
133.0000 KRW |
123.0000 KRW |
133.0000 KRW |
126.0000 KRW |
| 2025-09-21 |
132.8458 KRW |
2,898,800.1136 |
125.0000 KRW |
125.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2025-09-20 |
126.2224 KRW |
6,421,925.6777 |
122.0000 KRW |
120.0000 KRW |
134.0000 KRW |
124.0000 KRW |
| 2025-09-19 |
119.1823 KRW |
76,642.7341 |
119.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-18 |
120.9353 KRW |
109,936.7543 |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-17 |
118.5236 KRW |
160,995.6983 |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-09-16 |
120.9973 KRW |
258,659.2529 |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-09-15 |
117.9391 KRW |
60,118.3816 |
118.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-09-14 |
118.8862 KRW |
287,627.1912 |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-09-13 |
119.0115 KRW |
560,276.3007 |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-09-12 |
123.3728 KRW |
7,238,308.1784 |
120.0000 KRW |
118.0000 KRW |
130.0000 KRW |
121.0000 KRW |
| 2025-09-11 |
122.7488 KRW |
3,681,835.6763 |
124.0000 KRW |
116.0000 KRW |
129.0000 KRW |
118.0000 KRW |
| 2025-09-10 |
112.3555 KRW |
5,524,858.9916 |
110.0000 KRW |
108.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-09-09 |
107.8822 KRW |
1,400,395.7508 |
110.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-09-08 |
111.5322 KRW |
13,741,059.3674 |
118.0000 KRW |
107.0000 KRW |
118.0000 KRW |
111.0000 KRW |