Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
394.0677 KRW |
55,462.6455 |
390.0000 KRW |
389.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2026-03-04 |
392.9686 KRW |
30,710.1873 |
390.0000 KRW |
389.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2026-03-03 |
386.1452 KRW |
5,014.9932 |
385.0000 KRW |
384.0000 KRW |
388.0000 KRW |
387.0000 KRW |
| 2026-03-02 |
382.5278 KRW |
10,821.0864 |
379.0000 KRW |
379.0000 KRW |
387.0000 KRW |
380.0000 KRW |
| 2026-03-01 |
373.2098 KRW |
5,850.3074 |
378.0000 KRW |
372.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2026-02-28 |
368.0000 KRW |
38.6704 |
367.0000 KRW |
367.0000 KRW |
369.0000 KRW |
371.0000 KRW |
| 2026-02-27 |
373.5095 KRW |
11,366.6393 |
381.0000 KRW |
369.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2026-02-26 |
376.0594 KRW |
2,104.6521 |
379.0000 KRW |
373.0000 KRW |
379.0000 KRW |
378.0000 KRW |
| 2026-02-25 |
380.3049 KRW |
44,849.6008 |
369.0000 KRW |
368.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2026-02-24 |
351.7254 KRW |
1,193.6892 |
352.0000 KRW |
349.0000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2026-02-23 |
354.3887 KRW |
6,282.2813 |
357.0000 KRW |
352.0000 KRW |
357.0000 KRW |
355.0000 KRW |
| 2026-02-22 |
369.8863 KRW |
1,824.0518 |
371.0000 KRW |
368.0000 KRW |
371.0000 KRW |
368.0000 KRW |
| 2026-02-21 |
381.1064 KRW |
6,278.2202 |
386.0000 KRW |
377.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2026-02-20 |
386.0590 KRW |
626.5290 |
384.0000 KRW |
384.0000 KRW |
389.0000 KRW |
387.0000 KRW |
| 2026-02-19 |
384.5319 KRW |
2,709.4540 |
393.0000 KRW |
383.0000 KRW |
394.0000 KRW |
386.0000 KRW |
| 2026-02-18 |
394.2868 KRW |
7,258.2598 |
400.0000 KRW |
391.0000 KRW |
403.0000 KRW |
391.0000 KRW |
| 2026-02-17 |
404.5697 KRW |
24,065.1744 |
406.0000 KRW |
402.0000 KRW |
409.0000 KRW |
404.0000 KRW |
| 2026-02-16 |
402.0949 KRW |
15,185.8071 |
394.0000 KRW |
393.0000 KRW |
404.0000 KRW |
401.0000 KRW |
| 2026-02-15 |
398.6881 KRW |
36,372.9471 |
404.0000 KRW |
394.0000 KRW |
405.0000 KRW |
402.0000 KRW |
| 2026-02-14 |
406.8414 KRW |
20,985.1300 |
410.0000 KRW |
403.0000 KRW |
411.0000 KRW |
404.0000 KRW |
| 2026-02-13 |
397.9872 KRW |
13,874.1354 |
395.0000 KRW |
394.0000 KRW |
402.0000 KRW |
398.0000 KRW |
| 2026-02-12 |
401.1887 KRW |
31,454.7058 |
401.0000 KRW |
397.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2026-02-11 |
401.8663 KRW |
151,300.6314 |
388.0000 KRW |
383.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2026-02-10 |
400.4241 KRW |
9,261.7858 |
398.0000 KRW |
396.0000 KRW |
402.0000 KRW |
402.0000 KRW |
| 2026-02-09 |
394.0194 KRW |
37,043.4215 |
391.0000 KRW |
391.0000 KRW |
402.0000 KRW |
393.0000 KRW |
| 2026-02-08 |
402.8355 KRW |
551,663.9680 |
397.0000 KRW |
388.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2026-02-07 |
404.2002 KRW |
422,052.7907 |
397.0000 KRW |
391.0000 KRW |
417.0000 KRW |
396.0000 KRW |
| 2026-02-06 |
353.4326 KRW |
79,479.2699 |
345.0000 KRW |
343.0000 KRW |
363.0000 KRW |
363.0000 KRW |
| 2026-02-05 |
357.3766 KRW |
1,864,611.8868 |
330.0000 KRW |
318.0000 KRW |
382.0000 KRW |
361.0000 KRW |
| 2026-02-04 |
315.8199 KRW |
29,948.3840 |
313.0000 KRW |
311.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2026-02-03 |
324.1585 KRW |
91,188.2913 |
326.0000 KRW |
313.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2026-02-02 |
340.2767 KRW |
42,077.7025 |
335.0000 KRW |
334.0000 KRW |
343.0000 KRW |
334.0000 KRW |
| 2026-02-01 |
328.2788 KRW |
179,521.6789 |
339.0000 KRW |
319.0000 KRW |
339.0000 KRW |
319.0000 KRW |
| 2026-01-31 |
373.8539 KRW |
227,988.5144 |
390.0000 KRW |
339.0000 KRW |
391.0000 KRW |
360.0000 KRW |
| 2026-01-30 |
423.0822 KRW |
218,992.0748 |
410.0000 KRW |
409.0000 KRW |
433.0000 KRW |
432.0000 KRW |
| 2026-01-29 |
384.9840 KRW |
285,582.4375 |
388.0000 KRW |
377.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2026-01-28 |
403.0742 KRW |
708,084.9800 |
378.0000 KRW |
374.0000 KRW |
424.0000 KRW |
397.0000 KRW |
| 2026-01-27 |
362.2768 KRW |
63,765.1404 |
360.0000 KRW |
360.0000 KRW |
368.0000 KRW |
363.0000 KRW |
| 2026-01-26 |
360.5178 KRW |
15,990.9726 |
363.0000 KRW |
356.0000 KRW |
363.0000 KRW |
361.0000 KRW |
| 2026-01-25 |
356.2504 KRW |
161,267.9261 |
370.0000 KRW |
352.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2026-01-24 |
356.4764 KRW |
34,466.5419 |
350.0000 KRW |
348.0000 KRW |
363.0000 KRW |
357.0000 KRW |
| 2026-01-23 |
361.0929 KRW |
105,380.1137 |
355.0000 KRW |
352.0000 KRW |
376.0000 KRW |
355.0000 KRW |
| 2026-01-22 |
344.0954 KRW |
32,309.2873 |
341.0000 KRW |
341.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2026-01-21 |
328.3197 KRW |
230,207.5540 |
333.0000 KRW |
320.0000 KRW |
343.0000 KRW |
343.0000 KRW |
| 2026-01-20 |
340.3559 KRW |
74,410.5643 |
347.0000 KRW |
333.0000 KRW |
347.0000 KRW |
333.0000 KRW |
| 2026-01-19 |
370.5836 KRW |
112,963.2063 |
371.0000 KRW |
368.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2026-01-18 |
388.9244 KRW |
54,855.5368 |
393.0000 KRW |
386.0000 KRW |
393.0000 KRW |
387.0000 KRW |
| 2026-01-17 |
380.0124 KRW |
31,215.9402 |
380.0000 KRW |
377.0000 KRW |
384.0000 KRW |
380.0000 KRW |
| 2026-01-16 |
384.3904 KRW |
35,659.7257 |
381.0000 KRW |
377.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2026-01-15 |
375.4432 KRW |
186,731.2008 |
387.0000 KRW |
355.0000 KRW |
396.0000 KRW |
371.0000 KRW |