Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
320.8537 KRW |
251,456.9083 |
335.0000 KRW |
309.0000 KRW |
341.0000 KRW |
327.0000 KRW |
| 2025-06-12 |
333.4565 KRW |
5,940.8563 |
335.0000 KRW |
330.0000 KRW |
341.0000 KRW |
330.0000 KRW |
| 2025-06-11 |
339.7328 KRW |
25,230.4890 |
343.0000 KRW |
337.0000 KRW |
347.0000 KRW |
337.0000 KRW |
| 2025-06-10 |
326.3838 KRW |
287,314.2653 |
316.0000 KRW |
316.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-06-09 |
319.4963 KRW |
14,422.6370 |
316.0000 KRW |
316.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-06-08 |
318.1773 KRW |
157,775.8425 |
327.0000 KRW |
310.0000 KRW |
332.0000 KRW |
316.0000 KRW |
| 2025-06-07 |
325.4476 KRW |
12,793.3442 |
326.0000 KRW |
323.0000 KRW |
330.0000 KRW |
330.0000 KRW |
| 2025-06-06 |
315.6395 KRW |
91,713.7483 |
316.0000 KRW |
314.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2025-06-05 |
307.0144 KRW |
233,137.7546 |
331.0000 KRW |
293.0000 KRW |
333.0000 KRW |
303.0000 KRW |
| 2025-06-04 |
343.9853 KRW |
29,788.5727 |
351.0000 KRW |
338.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2025-06-03 |
364.8363 KRW |
13,322.8017 |
367.0000 KRW |
360.0000 KRW |
370.0000 KRW |
360.0000 KRW |
| 2025-06-02 |
365.0364 KRW |
3,511.2538 |
356.0000 KRW |
356.0000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2025-06-01 |
359.5858 KRW |
32,416.6717 |
358.0000 KRW |
357.0000 KRW |
365.0000 KRW |
364.0000 KRW |
| 2025-05-31 |
356.4732 KRW |
25,660.2601 |
351.0000 KRW |
351.0000 KRW |
359.0000 KRW |
359.0000 KRW |
| 2025-05-30 |
375.9778 KRW |
60,421.1549 |
388.0000 KRW |
367.0000 KRW |
388.0000 KRW |
369.0000 KRW |
| 2025-05-29 |
429.0374 KRW |
62,290.9565 |
438.0000 KRW |
420.0000 KRW |
439.0000 KRW |
421.0000 KRW |
| 2025-05-28 |
436.6659 KRW |
38,404.3726 |
434.0000 KRW |
430.0000 KRW |
444.0000 KRW |
439.0000 KRW |
| 2025-05-27 |
431.2842 KRW |
24,038.8441 |
430.0000 KRW |
425.0000 KRW |
439.0000 KRW |
425.0000 KRW |
| 2025-05-26 |
414.8766 KRW |
40,630.4939 |
414.0000 KRW |
409.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2025-05-25 |
405.3170 KRW |
31,811.2564 |
407.0000 KRW |
402.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2025-05-24 |
444.5048 KRW |
55,975.3781 |
441.0000 KRW |
437.0000 KRW |
456.0000 KRW |
437.0000 KRW |
| 2025-05-23 |
450.7260 KRW |
57,444.0162 |
460.0000 KRW |
439.0000 KRW |
461.0000 KRW |
439.0000 KRW |
| 2025-05-22 |
478.1030 KRW |
21,407.5243 |
479.0000 KRW |
471.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2025-05-21 |
434.3693 KRW |
91,666.9705 |
436.0000 KRW |
421.0000 KRW |
447.0000 KRW |
427.0000 KRW |
| 2025-05-20 |
425.5896 KRW |
71,315.5793 |
419.0000 KRW |
419.0000 KRW |
432.0000 KRW |
432.0000 KRW |
| 2025-05-19 |
422.2986 KRW |
116,748.0536 |
421.0000 KRW |
417.0000 KRW |
432.0000 KRW |
426.0000 KRW |
| 2025-05-18 |
431.8556 KRW |
158,201.6758 |
445.0000 KRW |
421.0000 KRW |
453.0000 KRW |
432.0000 KRW |
| 2025-05-17 |
403.6277 KRW |
163,474.0704 |
406.0000 KRW |
398.0000 KRW |
409.0000 KRW |
406.0000 KRW |
| 2025-05-16 |
433.1341 KRW |
86,147.3232 |
448.0000 KRW |
422.0000 KRW |
455.0000 KRW |
428.0000 KRW |
| 2025-05-15 |
459.4232 KRW |
139,388.0960 |
455.0000 KRW |
448.0000 KRW |
471.0000 KRW |
452.0000 KRW |
| 2025-05-14 |
512.2523 KRW |
74,813.8865 |
515.0000 KRW |
503.0000 KRW |
522.0000 KRW |
507.0000 KRW |
| 2025-05-13 |
499.4081 KRW |
74,801.6414 |
480.0000 KRW |
480.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2025-05-12 |
470.2680 KRW |
121,528.8347 |
493.0000 KRW |
451.0000 KRW |
496.0000 KRW |
479.0000 KRW |
| 2025-05-11 |
478.1421 KRW |
81,573.7906 |
481.0000 KRW |
471.0000 KRW |
485.0000 KRW |
480.0000 KRW |
| 2025-05-10 |
462.7281 KRW |
81,987.7788 |
470.0000 KRW |
459.0000 KRW |
471.0000 KRW |
468.0000 KRW |
| 2025-05-09 |
474.0868 KRW |
436,472.7285 |
430.0000 KRW |
426.0000 KRW |
498.0000 KRW |
483.0000 KRW |
| 2025-05-08 |
384.8546 KRW |
305,308.0759 |
371.0000 KRW |
371.0000 KRW |
405.0000 KRW |
399.0000 KRW |
| 2025-05-07 |
341.6224 KRW |
27,374.4228 |
344.0000 KRW |
337.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2025-05-06 |
341.0450 KRW |
150,462.4677 |
345.0000 KRW |
332.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2025-05-05 |
363.8435 KRW |
13,130.6165 |
361.0000 KRW |
355.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2025-05-04 |
359.7177 KRW |
20,919.4962 |
367.0000 KRW |
356.0000 KRW |
368.0000 KRW |
359.0000 KRW |
| 2025-05-03 |
386.0709 KRW |
62,409.4597 |
400.0000 KRW |
377.0000 KRW |
400.0000 KRW |
378.0000 KRW |
| 2025-05-02 |
413.8289 KRW |
92,037.1509 |
416.0000 KRW |
409.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2025-05-01 |
429.7059 KRW |
46,245.8021 |
441.0000 KRW |
424.0000 KRW |
443.0000 KRW |
427.0000 KRW |
| 2025-04-30 |
424.6245 KRW |
126,398.0027 |
424.0000 KRW |
420.0000 KRW |
432.0000 KRW |
425.0000 KRW |
| 2025-04-29 |
416.1674 KRW |
88,433.1135 |
418.0000 KRW |
408.0000 KRW |
424.0000 KRW |
410.0000 KRW |
| 2025-04-28 |
404.2631 KRW |
68,293.2983 |
403.0000 KRW |
390.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2025-04-27 |
411.9708 KRW |
107,563.4250 |
417.0000 KRW |
403.0000 KRW |
420.0000 KRW |
403.0000 KRW |
| 2025-04-26 |
427.2219 KRW |
85,817.5029 |
426.0000 KRW |
423.0000 KRW |
434.0000 KRW |
426.0000 KRW |
| 2025-04-25 |
410.3574 KRW |
20,600.7549 |
417.0000 KRW |
408.0000 KRW |
417.0000 KRW |
411.0000 KRW |