Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
391.4790 KRW |
28,728.0155 |
391.0000 KRW |
388.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2025-04-23 |
388.6327 KRW |
48,980.2800 |
396.0000 KRW |
383.0000 KRW |
400.0000 KRW |
395.0000 KRW |
| 2025-04-22 |
371.5118 KRW |
118,429.2338 |
367.0000 KRW |
363.0000 KRW |
381.0000 KRW |
381.0000 KRW |
| 2025-04-21 |
378.5873 KRW |
1,429,751.4214 |
373.0000 KRW |
360.0000 KRW |
411.0000 KRW |
360.0000 KRW |
| 2025-04-20 |
364.4892 KRW |
79,422.3421 |
360.0000 KRW |
358.0000 KRW |
368.0000 KRW |
361.0000 KRW |
| 2025-04-19 |
351.4757 KRW |
172,559.9257 |
350.0000 KRW |
346.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-04-18 |
343.3047 KRW |
129,134.7881 |
346.0000 KRW |
339.0000 KRW |
348.0000 KRW |
340.0000 KRW |
| 2025-04-17 |
331.0199 KRW |
151,739.0038 |
329.0000 KRW |
329.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-04-16 |
324.9678 KRW |
51,134.1552 |
330.0000 KRW |
316.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-04-15 |
327.4931 KRW |
14,907.6398 |
334.0000 KRW |
325.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2025-04-14 |
335.9053 KRW |
40,167.4287 |
344.0000 KRW |
328.0000 KRW |
344.0000 KRW |
330.0000 KRW |
| 2025-04-13 |
338.9202 KRW |
149,589.9600 |
352.0000 KRW |
328.0000 KRW |
362.0000 KRW |
332.0000 KRW |
| 2025-04-12 |
371.9111 KRW |
371,730.4014 |
369.0000 KRW |
366.0000 KRW |
375.0000 KRW |
370.0000 KRW |
| 2025-04-11 |
358.0247 KRW |
6,547.9149 |
356.0000 KRW |
354.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2025-04-10 |
351.9995 KRW |
198,625.7739 |
334.0000 KRW |
334.0000 KRW |
360.0000 KRW |
348.0000 KRW |
| 2025-04-09 |
348.3068 KRW |
59,571.4188 |
334.0000 KRW |
334.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-04-08 |
329.5508 KRW |
6,697.4180 |
334.0000 KRW |
325.0000 KRW |
336.0000 KRW |
327.0000 KRW |
| 2025-04-07 |
334.5545 KRW |
44,112.1450 |
334.0000 KRW |
327.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-04-06 |
340.0427 KRW |
297,014.6110 |
351.0000 KRW |
317.0000 KRW |
379.0000 KRW |
320.0000 KRW |
| 2025-04-05 |
374.4805 KRW |
49,594.2095 |
378.0000 KRW |
373.0000 KRW |
378.0000 KRW |
378.0000 KRW |
| 2025-04-04 |
385.7514 KRW |
7,278.2516 |
387.0000 KRW |
380.0000 KRW |
391.0000 KRW |
389.0000 KRW |
| 2025-04-03 |
384.8218 KRW |
26,796.7588 |
380.0000 KRW |
378.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2025-04-02 |
392.9319 KRW |
200,924.7522 |
392.0000 KRW |
377.0000 KRW |
411.0000 KRW |
379.0000 KRW |
| 2025-04-01 |
432.2527 KRW |
96,392.4453 |
439.0000 KRW |
429.0000 KRW |
444.0000 KRW |
433.0000 KRW |
| 2025-03-31 |
456.7079 KRW |
76,448.3223 |
460.0000 KRW |
450.0000 KRW |
469.0000 KRW |
452.0000 KRW |
| 2025-03-30 |
437.6578 KRW |
117,146.6753 |
441.0000 KRW |
431.0000 KRW |
450.0000 KRW |
443.0000 KRW |
| 2025-03-29 |
442.7556 KRW |
223,730.0929 |
447.0000 KRW |
429.0000 KRW |
451.0000 KRW |
442.0000 KRW |
| 2025-03-28 |
508.3763 KRW |
24,554.0968 |
512.0000 KRW |
500.0000 KRW |
517.0000 KRW |
506.0000 KRW |
| 2025-03-27 |
548.6653 KRW |
80,503.1152 |
551.0000 KRW |
541.0000 KRW |
554.0000 KRW |
551.0000 KRW |
| 2025-03-26 |
537.9806 KRW |
166,616.8386 |
542.0000 KRW |
528.0000 KRW |
544.0000 KRW |
540.0000 KRW |
| 2025-03-25 |
557.5620 KRW |
429,024.0335 |
557.0000 KRW |
548.0000 KRW |
563.0000 KRW |
561.0000 KRW |
| 2025-03-24 |
522.7768 KRW |
58,531.8978 |
517.0000 KRW |
512.0000 KRW |
529.0000 KRW |
526.0000 KRW |
| 2025-03-23 |
500.7068 KRW |
408,961.4453 |
506.0000 KRW |
480.0000 KRW |
516.0000 KRW |
507.0000 KRW |
| 2025-03-22 |
505.2000 KRW |
111,839.1377 |
506.0000 KRW |
480.0000 KRW |
516.0000 KRW |
498.0000 KRW |