Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
315.6560 KRW |
3,753.0297 |
315.0000 KRW |
315.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2025-07-07 |
322.3356 KRW |
32,180.8002 |
320.0000 KRW |
319.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-07-06 |
325.7053 KRW |
40,669.2212 |
325.0000 KRW |
324.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2025-07-05 |
322.9838 KRW |
59,940.6753 |
328.0000 KRW |
317.0000 KRW |
329.0000 KRW |
317.0000 KRW |
| 2025-07-04 |
335.5409 KRW |
106,545.0804 |
350.0000 KRW |
325.0000 KRW |
350.0000 KRW |
327.0000 KRW |
| 2025-07-03 |
361.1899 KRW |
17,068.8930 |
359.0000 KRW |
355.0000 KRW |
365.0000 KRW |
360.0000 KRW |
| 2025-07-02 |
363.0037 KRW |
119,638.2022 |
354.0000 KRW |
354.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-07-01 |
350.4172 KRW |
41,429.9765 |
352.0000 KRW |
346.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2025-06-30 |
356.3604 KRW |
67,405.7700 |
358.0000 KRW |
354.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-06-29 |
357.4970 KRW |
213,251.0801 |
356.0000 KRW |
354.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2025-06-28 |
357.8524 KRW |
10,443.9746 |
354.0000 KRW |
354.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-06-27 |
352.7061 KRW |
2,840.3652 |
354.0000 KRW |
350.0000 KRW |
360.0000 KRW |
350.0000 KRW |
| 2025-06-26 |
358.4504 KRW |
177,049.3473 |
359.0000 KRW |
351.0000 KRW |
365.0000 KRW |
355.0000 KRW |
| 2025-06-25 |
344.7501 KRW |
40,515.2480 |
349.0000 KRW |
343.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2025-06-24 |
342.6760 KRW |
38,059.2941 |
334.0000 KRW |
328.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2025-06-23 |
339.9695 KRW |
27,791.3786 |
334.0000 KRW |
328.0000 KRW |
351.0000 KRW |
351.0000 KRW |
| 2025-06-22 |
318.6328 KRW |
50,309.2404 |
323.0000 KRW |
315.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2025-06-21 |
342.1699 KRW |
136,174.7437 |
349.0000 KRW |
336.0000 KRW |
356.0000 KRW |
338.0000 KRW |
| 2025-06-20 |
358.9798 KRW |
32,783.8708 |
357.0000 KRW |
355.0000 KRW |
363.0000 KRW |
356.0000 KRW |
| 2025-06-19 |
344.9523 KRW |
16,373.6746 |
347.0000 KRW |
343.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2025-06-18 |
343.9982 KRW |
52,111.2548 |
344.0000 KRW |
343.0000 KRW |
344.0000 KRW |
343.0000 KRW |
| 2025-06-17 |
348.8264 KRW |
68,611.9507 |
358.0000 KRW |
344.0000 KRW |
358.0000 KRW |
348.0000 KRW |
| 2025-06-16 |
374.4502 KRW |
12,457.2927 |
374.0000 KRW |
372.0000 KRW |
378.0000 KRW |
375.0000 KRW |
| 2025-06-15 |
371.6188 KRW |
363,206.4092 |
383.0000 KRW |
364.0000 KRW |
383.0000 KRW |
364.0000 KRW |
| 2025-06-14 |
352.3730 KRW |
256,393.3496 |
337.0000 KRW |
331.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2025-06-13 |
332.3988 KRW |
5,726.3508 |
334.0000 KRW |
328.0000 KRW |
334.0000 KRW |
328.0000 KRW |
| 2025-06-12 |
333.4565 KRW |
5,940.8563 |
335.0000 KRW |
330.0000 KRW |
341.0000 KRW |
330.0000 KRW |
| 2025-06-11 |
339.7328 KRW |
25,230.4890 |
343.0000 KRW |
337.0000 KRW |
347.0000 KRW |
337.0000 KRW |
| 2025-06-10 |
326.3838 KRW |
287,314.2653 |
316.0000 KRW |
316.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-06-09 |
319.4963 KRW |
14,422.6370 |
316.0000 KRW |
316.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-06-08 |
318.1773 KRW |
157,775.8425 |
327.0000 KRW |
310.0000 KRW |
332.0000 KRW |
316.0000 KRW |
| 2025-06-07 |
325.4476 KRW |
12,793.3442 |
326.0000 KRW |
323.0000 KRW |
330.0000 KRW |
330.0000 KRW |
| 2025-06-06 |
315.6395 KRW |
91,713.7483 |
316.0000 KRW |
314.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2025-06-05 |
307.0144 KRW |
233,137.7546 |
331.0000 KRW |
293.0000 KRW |
333.0000 KRW |
303.0000 KRW |
| 2025-06-04 |
343.9853 KRW |
29,788.5727 |
351.0000 KRW |
338.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2025-06-03 |
364.8363 KRW |
13,322.8017 |
367.0000 KRW |
360.0000 KRW |
370.0000 KRW |
360.0000 KRW |
| 2025-06-02 |
365.0364 KRW |
3,511.2538 |
356.0000 KRW |
356.0000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2025-06-01 |
359.5858 KRW |
32,416.6717 |
358.0000 KRW |
357.0000 KRW |
365.0000 KRW |
364.0000 KRW |
| 2025-05-31 |
356.4732 KRW |
25,660.2601 |
351.0000 KRW |
351.0000 KRW |
359.0000 KRW |
359.0000 KRW |
| 2025-05-30 |
375.9778 KRW |
60,421.1549 |
388.0000 KRW |
367.0000 KRW |
388.0000 KRW |
369.0000 KRW |