Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
327.2362 KRW |
2,222.5615 |
326.0000 KRW |
326.0000 KRW |
331.0000 KRW |
328.0000 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 |
| 2026-01-14 |
364.4508 KRW |
96,799.4160 |
364.0000 KRW |
362.0000 KRW |
365.0000 KRW |
365.0000 KRW |
| 2026-01-13 |
364.9786 KRW |
141,776.2957 |
354.0000 KRW |
354.0000 KRW |
368.0000 KRW |
366.0000 KRW |
| 2026-01-12 |
358.1853 KRW |
2,306,669.3059 |
337.0000 KRW |
337.0000 KRW |
390.0000 KRW |
370.0000 KRW |
| 2026-01-11 |
328.0609 KRW |
126,845.9014 |
334.0000 KRW |
324.0000 KRW |
335.0000 KRW |
324.0000 KRW |
| 2026-01-10 |
341.6831 KRW |
83,706.7009 |
338.0000 KRW |
338.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2026-01-09 |
332.2760 KRW |
39,202.2969 |
342.0000 KRW |
332.0000 KRW |
342.0000 KRW |
332.0000 KRW |
| 2026-01-08 |
332.1909 KRW |
86,248.0278 |
339.0000 KRW |
319.0000 KRW |
342.0000 KRW |
323.0000 KRW |
| 2026-01-07 |
332.1308 KRW |
223,274.5102 |
320.0000 KRW |
318.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2026-01-06 |
312.4968 KRW |
123,102.1161 |
315.0000 KRW |
301.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2026-01-05 |
304.4730 KRW |
68,612.7774 |
307.0000 KRW |
297.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2026-01-04 |
311.1136 KRW |
118,324.4397 |
314.0000 KRW |
306.0000 KRW |
317.0000 KRW |
308.0000 KRW |
| 2026-01-03 |
311.6125 KRW |
296,898.1945 |
308.0000 KRW |
305.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2026-01-02 |
305.4911 KRW |
430,338.3591 |
299.0000 KRW |
298.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2026-01-01 |
297.0145 KRW |
93,937.5185 |
298.0000 KRW |
295.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-12-31 |
296.0640 KRW |
284,982.7064 |
291.0000 KRW |
290.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2025-12-30 |
288.1695 KRW |
152,942.9474 |
285.0000 KRW |
284.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-12-29 |
277.8369 KRW |
16,719.2315 |
279.0000 KRW |
275.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-12-28 |
306.5180 KRW |
147,567.9353 |
301.0000 KRW |
301.0000 KRW |
311.0000 KRW |
302.0000 KRW |
| 2025-12-27 |
295.5792 KRW |
17,685.0574 |
296.0000 KRW |
292.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2025-12-26 |
295.0199 KRW |
175,621.9112 |
269.0000 KRW |
268.0000 KRW |
305.0000 KRW |
296.0000 KRW |
| 2025-12-25 |
270.5362 KRW |
1,055.4221 |
269.0000 KRW |
269.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-12-24 |
272.9424 KRW |
409,768.3558 |
271.0000 KRW |
271.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2025-12-23 |
270.3432 KRW |
83,822.9748 |
266.0000 KRW |
266.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2025-12-22 |
273.3558 KRW |
155,159.0019 |
270.0000 KRW |
267.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2025-12-21 |
269.6338 KRW |
57,389.6781 |
268.0000 KRW |
268.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-12-20 |
281.0573 KRW |
373,695.4974 |
281.0000 KRW |
276.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2025-12-19 |
282.5767 KRW |
112,619.3075 |
284.0000 KRW |
280.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-12-18 |
270.4693 KRW |
208,037.7800 |
266.0000 KRW |
263.0000 KRW |
276.0000 KRW |
276.0000 KRW |
| 2025-12-17 |
271.6700 KRW |
74,186.2281 |
272.0000 KRW |
265.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2025-12-16 |
284.4106 KRW |
674,116.6355 |
267.0000 KRW |
267.0000 KRW |
294.0000 KRW |
275.0000 KRW |