Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
424.5174 KRW |
672,236.8621 |
435.0000 KRW |
415.0000 KRW |
436.0000 KRW |
423.0000 KRW |
| 2025-10-15 |
440.8788 KRW |
164,603.8200 |
446.0000 KRW |
433.0000 KRW |
451.0000 KRW |
437.0000 KRW |
| 2025-10-14 |
468.6101 KRW |
650,035.1373 |
456.0000 KRW |
455.0000 KRW |
493.0000 KRW |
463.0000 KRW |
| 2025-10-13 |
491.4064 KRW |
1,105,755.4609 |
474.0000 KRW |
473.0000 KRW |
520.0000 KRW |
505.0000 KRW |
| 2025-10-12 |
463.3150 KRW |
896,296.6189 |
449.0000 KRW |
447.0000 KRW |
472.0000 KRW |
469.0000 KRW |
| 2025-10-11 |
423.5558 KRW |
631,636.5169 |
425.0000 KRW |
407.0000 KRW |
433.0000 KRW |
410.0000 KRW |
| 2025-10-10 |
523.3695 KRW |
1,612,227.8797 |
593.0000 KRW |
300.0000 KRW |
593.0000 KRW |
333.0000 KRW |
| 2025-10-09 |
614.5571 KRW |
477,096.5725 |
612.0000 KRW |
610.0000 KRW |
626.0000 KRW |
621.0000 KRW |
| 2025-10-08 |
695.0511 KRW |
1,144,460.6100 |
689.0000 KRW |
683.0000 KRW |
709.0000 KRW |
694.0000 KRW |
| 2025-10-07 |
663.0191 KRW |
596,136.3544 |
670.0000 KRW |
648.0000 KRW |
679.0000 KRW |
666.0000 KRW |
| 2025-10-06 |
653.2790 KRW |
800,856.0884 |
658.0000 KRW |
644.0000 KRW |
663.0000 KRW |
649.0000 KRW |
| 2025-10-05 |
622.1604 KRW |
321,920.0027 |
626.0000 KRW |
609.0000 KRW |
639.0000 KRW |
616.0000 KRW |
| 2025-10-04 |
641.7660 KRW |
261,113.4711 |
653.0000 KRW |
631.0000 KRW |
655.0000 KRW |
642.0000 KRW |
| 2025-10-03 |
642.8861 KRW |
635,001.2089 |
638.0000 KRW |
622.0000 KRW |
666.0000 KRW |
648.0000 KRW |
| 2025-10-02 |
632.6522 KRW |
930,358.3572 |
591.0000 KRW |
589.0000 KRW |
655.0000 KRW |
639.0000 KRW |
| 2025-10-01 |
579.8993 KRW |
469,323.8639 |
582.0000 KRW |
573.0000 KRW |
588.0000 KRW |
578.0000 KRW |
| 2025-09-30 |
578.3985 KRW |
294,963.0389 |
580.0000 KRW |
569.0000 KRW |
587.0000 KRW |
579.0000 KRW |
| 2025-09-29 |
622.4631 KRW |
913,590.9027 |
636.0000 KRW |
604.0000 KRW |
636.0000 KRW |
626.0000 KRW |
| 2025-09-28 |
612.3050 KRW |
810,543.4235 |
596.0000 KRW |
591.0000 KRW |
627.0000 KRW |
621.0000 KRW |
| 2025-09-27 |
650.8878 KRW |
8,695,510.6364 |
655.0000 KRW |
629.0000 KRW |
702.0000 KRW |
650.0000 KRW |
| 2025-09-26 |
542.1152 KRW |
411,505.9922 |
537.0000 KRW |
528.0000 KRW |
565.0000 KRW |
547.0000 KRW |
| 2025-09-25 |
553.9625 KRW |
648,769.7625 |
571.0000 KRW |
537.0000 KRW |
574.0000 KRW |
546.0000 KRW |
| 2025-09-24 |
622.9631 KRW |
312,943.9242 |
628.0000 KRW |
612.0000 KRW |
632.0000 KRW |
620.0000 KRW |
| 2025-09-23 |
669.1577 KRW |
1,257,410.9506 |
661.0000 KRW |
647.0000 KRW |
697.0000 KRW |
657.0000 KRW |
| 2025-09-22 |
681.1762 KRW |
6,497,297.6564 |
700.0000 KRW |
643.0000 KRW |
721.0000 KRW |
662.0000 KRW |
| 2025-09-21 |
796.4603 KRW |
13,361,057.0412 |
934.0000 KRW |
710.0000 KRW |
936.0000 KRW |
715.0000 KRW |
| 2025-09-20 |
591.6871 KRW |
1,294,944.8037 |
577.0000 KRW |
568.0000 KRW |
621.0000 KRW |
601.0000 KRW |
| 2025-09-19 |
526.9185 KRW |
71,840.6322 |
531.0000 KRW |
523.0000 KRW |
533.0000 KRW |
527.0000 KRW |
| 2025-09-18 |
566.5750 KRW |
675,422.4273 |
564.0000 KRW |
555.0000 KRW |
572.0000 KRW |
560.0000 KRW |
| 2025-09-17 |
530.3060 KRW |
1,342,390.6799 |
530.0000 KRW |
509.0000 KRW |
561.0000 KRW |
537.0000 KRW |
| 2025-09-16 |
466.2955 KRW |
103,355.3107 |
449.0000 KRW |
449.0000 KRW |
470.0000 KRW |
463.0000 KRW |
| 2025-09-15 |
435.7939 KRW |
24,627.0790 |
441.0000 KRW |
430.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-09-14 |
483.7355 KRW |
49,300.9010 |
481.0000 KRW |
477.0000 KRW |
488.0000 KRW |
482.0000 KRW |
| 2025-09-13 |
506.7052 KRW |
73,959.7043 |
511.0000 KRW |
500.0000 KRW |
513.0000 KRW |
510.0000 KRW |
| 2025-09-12 |
490.1912 KRW |
60,014.0493 |
482.0000 KRW |
480.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2025-09-11 |
483.0133 KRW |
77,926.2806 |
475.0000 KRW |
475.0000 KRW |
487.0000 KRW |
487.0000 KRW |
| 2025-09-10 |
480.7041 KRW |
11,775.3080 |
485.0000 KRW |
474.0000 KRW |
485.0000 KRW |
480.0000 KRW |
| 2025-09-09 |
463.8201 KRW |
3,541.7160 |
469.0000 KRW |
462.0000 KRW |
469.0000 KRW |
467.0000 KRW |
| 2025-09-08 |
473.2130 KRW |
6,897.6902 |
475.0000 KRW |
467.0000 KRW |
478.0000 KRW |
471.0000 KRW |
| 2025-09-07 |
468.2660 KRW |
1,002.6453 |
470.0000 KRW |
464.0000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2025-09-06 |
459.0096 KRW |
6,990.2112 |
461.0000 KRW |
458.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2025-09-05 |
465.2274 KRW |
11,527.1040 |
461.0000 KRW |
461.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2025-09-04 |
455.5471 KRW |
5,768.7533 |
456.0000 KRW |
452.0000 KRW |
462.0000 KRW |
462.0000 KRW |
| 2025-09-03 |
476.7786 KRW |
1,197.8019 |
477.0000 KRW |
472.0000 KRW |
478.0000 KRW |
476.0000 KRW |
| 2025-09-02 |
464.4028 KRW |
34,291.2936 |
469.0000 KRW |
459.0000 KRW |
469.0000 KRW |
469.0000 KRW |
| 2025-09-01 |
457.7768 KRW |
25,570.5743 |
464.0000 KRW |
446.0000 KRW |
464.0000 KRW |
449.0000 KRW |
| 2025-08-31 |
490.2986 KRW |
1,748.9952 |
491.0000 KRW |
489.0000 KRW |
494.0000 KRW |
492.0000 KRW |
| 2025-08-30 |
494.4815 KRW |
32,592.5358 |
490.0000 KRW |
488.0000 KRW |
504.0000 KRW |
490.0000 KRW |
| 2025-08-29 |
482.6722 KRW |
11,241.0035 |
484.0000 KRW |
478.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2025-08-28 |
522.2672 KRW |
56,275.4048 |
526.0000 KRW |
516.0000 KRW |
526.0000 KRW |
523.0000 KRW |