Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-25 |
227.6515 KRW |
75,218.5825 |
225.0000 KRW |
224.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-11-24 |
227.9669 KRW |
66,522.5491 |
225.0000 KRW |
224.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-11-23 |
222.6859 KRW |
195,523.7808 |
223.0000 KRW |
221.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2025-11-22 |
220.6818 KRW |
29,947.5787 |
220.0000 KRW |
219.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-11-21 |
221.4622 KRW |
187,994.8171 |
222.0000 KRW |
217.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-11-20 |
243.4723 KRW |
1,172,645.2037 |
246.0000 KRW |
232.0000 KRW |
256.0000 KRW |
238.0000 KRW |
| 2025-11-19 |
224.4619 KRW |
142,638.7209 |
232.0000 KRW |
216.0000 KRW |
232.0000 KRW |
219.0000 KRW |
| 2025-11-18 |
232.3064 KRW |
145,401.8348 |
225.0000 KRW |
225.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2025-11-17 |
229.3837 KRW |
304,734.6026 |
237.0000 KRW |
225.0000 KRW |
237.0000 KRW |
226.0000 KRW |
| 2025-11-16 |
231.9622 KRW |
238,146.2698 |
236.0000 KRW |
224.0000 KRW |
236.0000 KRW |
224.0000 KRW |
| 2025-11-15 |
239.1721 KRW |
10,386.6735 |
238.0000 KRW |
237.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2025-11-14 |
241.4659 KRW |
29,959.0107 |
242.0000 KRW |
240.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-11-13 |
252.7723 KRW |
280,153.6112 |
265.0000 KRW |
245.0000 KRW |
265.0000 KRW |
245.0000 KRW |
| 2025-11-12 |
260.6466 KRW |
294,104.0913 |
270.0000 KRW |
254.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-11-11 |
270.8771 KRW |
339,212.4433 |
275.0000 KRW |
263.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-11-10 |
277.0498 KRW |
335,645.2345 |
276.0000 KRW |
271.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-11-09 |
279.8276 KRW |
96,634.7707 |
277.0000 KRW |
277.0000 KRW |
288.0000 KRW |
288.0000 KRW |
| 2025-11-08 |
291.0171 KRW |
1,841,587.4187 |
278.0000 KRW |
274.0000 KRW |
312.0000 KRW |
286.0000 KRW |
| 2025-11-07 |
275.6324 KRW |
452,249.7651 |
259.0000 KRW |
259.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-11-06 |
252.2361 KRW |
31,906.9817 |
256.0000 KRW |
251.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-11-05 |
261.7015 KRW |
82,879.7802 |
258.0000 KRW |
258.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-11-04 |
251.7315 KRW |
373,439.6745 |
265.0000 KRW |
238.0000 KRW |
267.0000 KRW |
253.0000 KRW |
| 2025-11-03 |
274.1477 KRW |
975,492.5903 |
292.0000 KRW |
264.0000 KRW |
292.0000 KRW |
267.0000 KRW |
| 2025-11-02 |
321.4139 KRW |
46,650.0198 |
321.0000 KRW |
318.0000 KRW |
328.0000 KRW |
322.0000 KRW |
| 2025-11-01 |
330.5133 KRW |
88,974.9652 |
329.0000 KRW |
329.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2025-10-31 |
323.1662 KRW |
80,117.3769 |
328.0000 KRW |
319.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-10-30 |
332.8214 KRW |
483,042.2027 |
341.0000 KRW |
328.0000 KRW |
343.0000 KRW |
333.0000 KRW |
| 2025-10-29 |
366.2455 KRW |
244,034.4403 |
366.0000 KRW |
358.0000 KRW |
372.0000 KRW |
371.0000 KRW |
| 2025-10-28 |
369.7174 KRW |
345,650.4128 |
383.0000 KRW |
359.0000 KRW |
386.0000 KRW |
370.0000 KRW |
| 2025-10-27 |
387.8572 KRW |
129,096.4301 |
386.0000 KRW |
383.0000 KRW |
392.0000 KRW |
385.0000 KRW |