Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
249.3077 KRW |
318,633.7980 |
258.0000 KRW |
244.0000 KRW |
258.0000 KRW |
248.0000 KRW |
| 2025-12-14 |
268.2694 KRW |
123,277.4236 |
266.0000 KRW |
266.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-12-13 |
264.9903 KRW |
11,746.0040 |
263.0000 KRW |
262.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-12-12 |
265.4081 KRW |
524,521.1217 |
266.0000 KRW |
258.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-12-11 |
260.3011 KRW |
94,614.3537 |
257.0000 KRW |
257.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2025-12-10 |
258.9789 KRW |
124,283.0764 |
254.0000 KRW |
251.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-12-09 |
252.1215 KRW |
184,871.3364 |
245.0000 KRW |
245.0000 KRW |
257.0000 KRW |
254.0000 KRW |
| 2025-12-08 |
248.9786 KRW |
61,447.4290 |
252.0000 KRW |
247.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-12-07 |
251.7545 KRW |
425,793.5317 |
246.0000 KRW |
243.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2025-12-06 |
290.9606 KRW |
3,396,805.6970 |
276.0000 KRW |
269.0000 KRW |
307.0000 KRW |
286.0000 KRW |
| 2025-12-05 |
251.0902 KRW |
1,575,863.9704 |
236.0000 KRW |
234.0000 KRW |
267.0000 KRW |
259.0000 KRW |
| 2025-12-04 |
237.8338 KRW |
142,541.1955 |
239.0000 KRW |
233.0000 KRW |
243.0000 KRW |
234.0000 KRW |
| 2025-12-03 |
229.1905 KRW |
65,615.2322 |
225.0000 KRW |
222.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-12-02 |
218.1388 KRW |
59,721.3966 |
218.0000 KRW |
216.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-12-01 |
195.4241 KRW |
220,402.8773 |
199.0000 KRW |
192.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-11-30 |
229.3333 KRW |
128,553.8809 |
227.0000 KRW |
226.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2025-11-29 |
230.2931 KRW |
65,255.2256 |
232.0000 KRW |
229.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-11-28 |
240.7649 KRW |
156,694.2827 |
244.0000 KRW |
235.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2025-11-27 |
242.0526 KRW |
77,793.5113 |
240.0000 KRW |
240.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-11-26 |
236.2027 KRW |
431,731.4332 |
228.0000 KRW |
226.0000 KRW |
245.0000 KRW |
238.0000 KRW |