Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
512.2807 KRW |
11,705.5553 |
510.0000 KRW |
505.0000 KRW |
519.0000 KRW |
510.0000 KRW |
| 2025-08-26 |
514.5351 KRW |
5,561.4726 |
515.0000 KRW |
511.0000 KRW |
521.0000 KRW |
516.0000 KRW |
| 2025-08-25 |
522.9806 KRW |
150,747.6890 |
528.0000 KRW |
503.0000 KRW |
540.0000 KRW |
506.0000 KRW |
| 2025-08-24 |
575.0854 KRW |
127,342.9735 |
574.0000 KRW |
561.0000 KRW |
590.0000 KRW |
567.0000 KRW |
| 2025-08-23 |
573.1498 KRW |
37,517.9844 |
570.0000 KRW |
570.0000 KRW |
579.0000 KRW |
570.0000 KRW |
| 2025-08-22 |
564.7593 KRW |
43,861.1553 |
558.0000 KRW |
556.0000 KRW |
587.0000 KRW |
587.0000 KRW |
| 2025-08-21 |
544.3089 KRW |
74,306.5217 |
548.0000 KRW |
539.0000 KRW |
550.0000 KRW |
544.0000 KRW |
| 2025-08-20 |
562.3923 KRW |
45,798.1945 |
559.0000 KRW |
555.0000 KRW |
583.0000 KRW |
581.0000 KRW |
| 2025-08-19 |
570.0201 KRW |
16,172.0116 |
572.0000 KRW |
557.0000 KRW |
579.0000 KRW |
566.0000 KRW |
| 2025-08-18 |
593.9821 KRW |
11,403.0817 |
588.0000 KRW |
586.0000 KRW |
600.0000 KRW |
592.0000 KRW |
| 2025-08-17 |
645.1491 KRW |
310,523.2198 |
640.0000 KRW |
621.0000 KRW |
662.0000 KRW |
630.0000 KRW |
| 2025-08-16 |
640.8659 KRW |
138,440.3298 |
643.0000 KRW |
637.0000 KRW |
646.0000 KRW |
640.0000 KRW |
| 2025-08-15 |
574.5521 KRW |
129,769.5942 |
580.0000 KRW |
564.0000 KRW |
597.0000 KRW |
596.0000 KRW |
| 2025-08-14 |
578.3855 KRW |
167,945.9854 |
583.0000 KRW |
565.0000 KRW |
588.0000 KRW |
568.0000 KRW |
| 2025-08-13 |
602.0426 KRW |
651,122.6463 |
602.0000 KRW |
591.0000 KRW |
617.0000 KRW |
617.0000 KRW |
| 2025-08-12 |
533.8098 KRW |
100,540.2321 |
521.0000 KRW |
521.0000 KRW |
554.0000 KRW |
544.0000 KRW |
| 2025-08-11 |
512.1705 KRW |
69,689.9835 |
510.0000 KRW |
507.0000 KRW |
529.0000 KRW |
520.0000 KRW |
| 2025-08-10 |
534.8543 KRW |
78,931.2613 |
534.0000 KRW |
530.0000 KRW |
541.0000 KRW |
535.0000 KRW |
| 2025-08-09 |
565.2717 KRW |
221,267.6307 |
568.0000 KRW |
560.0000 KRW |
573.0000 KRW |
562.0000 KRW |
| 2025-08-08 |
539.7906 KRW |
75,206.1226 |
534.0000 KRW |
527.0000 KRW |
545.0000 KRW |
544.0000 KRW |
| 2025-08-07 |
524.1628 KRW |
62,665.9237 |
525.0000 KRW |
517.0000 KRW |
531.0000 KRW |
528.0000 KRW |
| 2025-08-06 |
527.8112 KRW |
752,064.9287 |
501.0000 KRW |
501.0000 KRW |
550.0000 KRW |
511.0000 KRW |
| 2025-08-05 |
483.2815 KRW |
4,824.9556 |
487.0000 KRW |
478.0000 KRW |
488.0000 KRW |
478.0000 KRW |
| 2025-08-04 |
501.8981 KRW |
19,895.7231 |
500.0000 KRW |
497.0000 KRW |
508.0000 KRW |
506.0000 KRW |
| 2025-08-03 |
491.1842 KRW |
7,799.5417 |
490.0000 KRW |
488.0000 KRW |
495.0000 KRW |
492.0000 KRW |
| 2025-08-02 |
476.1173 KRW |
43,050.2944 |
477.0000 KRW |
465.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-08-01 |
493.5472 KRW |
75,286.5594 |
511.0000 KRW |
482.0000 KRW |
515.0000 KRW |
493.0000 KRW |
| 2025-07-31 |
542.1332 KRW |
149,464.1896 |
530.0000 KRW |
529.0000 KRW |
552.0000 KRW |
532.0000 KRW |
| 2025-07-30 |
531.5921 KRW |
77,311.9343 |
541.0000 KRW |
518.0000 KRW |
544.0000 KRW |
532.0000 KRW |
| 2025-07-29 |
552.7009 KRW |
191,999.4085 |
555.0000 KRW |
543.0000 KRW |
563.0000 KRW |
557.0000 KRW |
| 2025-07-28 |
552.0972 KRW |
255,889.3499 |
561.0000 KRW |
536.0000 KRW |
567.0000 KRW |
538.0000 KRW |
| 2025-07-27 |
574.9557 KRW |
1,120,105.5766 |
535.0000 KRW |
532.0000 KRW |
594.0000 KRW |
583.0000 KRW |
| 2025-07-26 |
520.2811 KRW |
40,938.9988 |
524.0000 KRW |
517.0000 KRW |
525.0000 KRW |
519.0000 KRW |
| 2025-07-25 |
508.6521 KRW |
14,065.0912 |
501.0000 KRW |
495.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2025-07-24 |
507.3855 KRW |
93,390.5979 |
517.0000 KRW |
495.0000 KRW |
520.0000 KRW |
495.0000 KRW |
| 2025-07-23 |
556.5723 KRW |
291,341.0780 |
567.0000 KRW |
525.0000 KRW |
573.0000 KRW |
541.0000 KRW |
| 2025-07-22 |
554.5076 KRW |
56,180.1099 |
558.0000 KRW |
549.0000 KRW |
561.0000 KRW |
553.0000 KRW |
| 2025-07-21 |
560.2228 KRW |
124,444.2501 |
575.0000 KRW |
552.0000 KRW |
578.0000 KRW |
576.0000 KRW |
| 2025-07-20 |
574.7350 KRW |
280,146.5428 |
578.0000 KRW |
557.0000 KRW |
591.0000 KRW |
560.0000 KRW |
| 2025-07-19 |
581.6149 KRW |
201,772.9118 |
595.0000 KRW |
566.0000 KRW |
599.0000 KRW |
579.0000 KRW |
| 2025-07-18 |
553.9882 KRW |
168,622.5308 |
556.0000 KRW |
543.0000 KRW |
570.0000 KRW |
563.0000 KRW |
| 2025-07-17 |
592.0225 KRW |
648,315.8003 |
610.0000 KRW |
579.0000 KRW |
615.0000 KRW |
588.0000 KRW |
| 2025-07-16 |
678.8655 KRW |
4,082,861.0110 |
625.0000 KRW |
615.0000 KRW |
733.0000 KRW |
689.0000 KRW |
| 2025-07-15 |
730.0221 KRW |
20,243,275.5370 |
605.0000 KRW |
601.0000 KRW |
857.0000 KRW |
775.0000 KRW |
| 2025-07-14 |
431.6312 KRW |
159,972.8881 |
428.0000 KRW |
419.0000 KRW |
445.0000 KRW |
433.0000 KRW |
| 2025-07-13 |
379.2209 KRW |
7,125.2550 |
382.0000 KRW |
378.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2025-07-12 |
370.5389 KRW |
21,524.4475 |
374.0000 KRW |
365.0000 KRW |
376.0000 KRW |
371.0000 KRW |
| 2025-07-11 |
388.3908 KRW |
105,921.0149 |
393.0000 KRW |
371.0000 KRW |
408.0000 KRW |
376.0000 KRW |
| 2025-07-10 |
352.6495 KRW |
57,732.8431 |
338.0000 KRW |
338.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2025-07-09 |
324.7248 KRW |
31,464.6672 |
320.0000 KRW |
319.0000 KRW |
328.0000 KRW |
326.0000 KRW |