Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
429.0374 KRW |
62,290.9565 |
438.0000 KRW |
420.0000 KRW |
439.0000 KRW |
421.0000 KRW |
| 2025-05-28 |
436.6659 KRW |
38,404.3726 |
434.0000 KRW |
430.0000 KRW |
444.0000 KRW |
439.0000 KRW |
| 2025-05-27 |
431.2842 KRW |
24,038.8441 |
430.0000 KRW |
425.0000 KRW |
439.0000 KRW |
425.0000 KRW |
| 2025-05-26 |
414.8766 KRW |
40,630.4939 |
414.0000 KRW |
409.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2025-05-25 |
405.3170 KRW |
31,811.2564 |
407.0000 KRW |
402.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2025-05-24 |
444.5048 KRW |
55,975.3781 |
441.0000 KRW |
437.0000 KRW |
456.0000 KRW |
437.0000 KRW |
| 2025-05-23 |
450.7260 KRW |
57,444.0162 |
460.0000 KRW |
439.0000 KRW |
461.0000 KRW |
439.0000 KRW |
| 2025-05-22 |
478.1030 KRW |
21,407.5243 |
479.0000 KRW |
471.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2025-05-21 |
434.3693 KRW |
91,666.9705 |
436.0000 KRW |
421.0000 KRW |
447.0000 KRW |
427.0000 KRW |
| 2025-05-20 |
425.5896 KRW |
71,315.5793 |
419.0000 KRW |
419.0000 KRW |
432.0000 KRW |
432.0000 KRW |
| 2025-05-19 |
422.2986 KRW |
116,748.0536 |
421.0000 KRW |
417.0000 KRW |
432.0000 KRW |
426.0000 KRW |
| 2025-05-18 |
431.8556 KRW |
158,201.6758 |
445.0000 KRW |
421.0000 KRW |
453.0000 KRW |
432.0000 KRW |
| 2025-05-17 |
403.6277 KRW |
163,474.0704 |
406.0000 KRW |
398.0000 KRW |
409.0000 KRW |
406.0000 KRW |
| 2025-05-16 |
433.1341 KRW |
86,147.3232 |
448.0000 KRW |
422.0000 KRW |
455.0000 KRW |
428.0000 KRW |
| 2025-05-15 |
459.4232 KRW |
139,388.0960 |
455.0000 KRW |
448.0000 KRW |
471.0000 KRW |
452.0000 KRW |
| 2025-05-14 |
512.2523 KRW |
74,813.8865 |
515.0000 KRW |
503.0000 KRW |
522.0000 KRW |
507.0000 KRW |
| 2025-05-13 |
499.4081 KRW |
74,801.6414 |
480.0000 KRW |
480.0000 KRW |
521.0000 KRW |
517.0000 KRW |
| 2025-05-12 |
470.2680 KRW |
121,528.8347 |
493.0000 KRW |
451.0000 KRW |
496.0000 KRW |
479.0000 KRW |
| 2025-05-11 |
478.1421 KRW |
81,573.7906 |
481.0000 KRW |
471.0000 KRW |
485.0000 KRW |
480.0000 KRW |
| 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 |