Market [unlinked] / KRW
Identifier on Bithumb: KRW-TREE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
195.4164 KRW |
1,417,691.4540 |
194.0000 KRW |
189.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2025-12-04 |
196.3243 KRW |
574,614.6063 |
194.0000 KRW |
193.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2025-12-03 |
193.6821 KRW |
183,158.8639 |
190.0000 KRW |
190.0000 KRW |
196.0000 KRW |
193.0000 KRW |
| 2025-12-02 |
189.4192 KRW |
306,436.0078 |
186.0000 KRW |
186.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-12-01 |
178.1102 KRW |
204,628.4572 |
180.0000 KRW |
175.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-11-30 |
199.7272 KRW |
47,383.7858 |
198.0000 KRW |
198.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-11-29 |
204.9981 KRW |
708,571.5577 |
207.0000 KRW |
201.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2025-11-28 |
214.1950 KRW |
631,414.0247 |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2025-11-27 |
218.1054 KRW |
2,445,691.2532 |
218.0000 KRW |
216.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-26 |
218.9722 KRW |
361,510.4667 |
214.0000 KRW |
214.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2025-11-25 |
218.8356 KRW |
1,283,044.6325 |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-11-24 |
213.9130 KRW |
315,313.8151 |
209.0000 KRW |
208.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-11-23 |
206.6453 KRW |
150,066.4632 |
207.0000 KRW |
205.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2025-11-22 |
209.7935 KRW |
396,819.4940 |
210.0000 KRW |
208.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2025-11-21 |
223.5873 KRW |
3,903,282.7039 |
215.0000 KRW |
209.0000 KRW |
250.0000 KRW |
214.0000 KRW |
| 2025-11-20 |
205.7580 KRW |
366,567.7248 |
216.0000 KRW |
202.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2025-11-19 |
208.2485 KRW |
434,918.8527 |
212.0000 KRW |
202.0000 KRW |
217.0000 KRW |
204.0000 KRW |
| 2025-11-18 |
211.5582 KRW |
259,407.2474 |
208.0000 KRW |
207.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2025-11-17 |
212.8040 KRW |
597,022.1932 |
218.0000 KRW |
208.0000 KRW |
221.0000 KRW |
212.0000 KRW |
| 2025-11-16 |
222.0206 KRW |
878,354.2248 |
226.0000 KRW |
213.0000 KRW |
229.0000 KRW |
213.0000 KRW |
| 2025-11-15 |
215.2812 KRW |
101,713.4702 |
217.0000 KRW |
213.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-11-14 |
213.7047 KRW |
71,803.5850 |
210.0000 KRW |
210.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2025-11-13 |
218.9525 KRW |
436,124.8654 |
226.0000 KRW |
213.0000 KRW |
228.0000 KRW |
213.0000 KRW |
| 2025-11-12 |
226.4726 KRW |
203,342.1072 |
232.0000 KRW |
220.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2025-11-11 |
236.8289 KRW |
1,914,119.1788 |
235.0000 KRW |
226.0000 KRW |
249.0000 KRW |
236.0000 KRW |
| 2025-11-10 |
253.0096 KRW |
1,666,978.9062 |
255.0000 KRW |
246.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2025-11-09 |
239.2336 KRW |
625,091.2865 |
228.0000 KRW |
228.0000 KRW |
248.0000 KRW |
236.0000 KRW |
| 2025-11-08 |
227.9024 KRW |
121,430.4404 |
229.0000 KRW |
223.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-11-07 |
237.4927 KRW |
419,403.9806 |
225.0000 KRW |
224.0000 KRW |
243.0000 KRW |
237.0000 KRW |
| 2025-11-06 |
217.6435 KRW |
91,939.3092 |
222.0000 KRW |
216.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2025-11-05 |
228.2675 KRW |
327,589.8074 |
226.0000 KRW |
225.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2025-11-04 |
212.5460 KRW |
281,836.0964 |
220.0000 KRW |
203.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-11-03 |
218.9490 KRW |
250,434.3774 |
227.0000 KRW |
211.0000 KRW |
227.0000 KRW |
217.0000 KRW |
| 2025-11-02 |
245.1777 KRW |
285,825.0350 |
244.0000 KRW |
242.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-11-01 |
253.2119 KRW |
199,712.5915 |
254.0000 KRW |
252.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-10-31 |
248.5819 KRW |
349,091.3275 |
251.0000 KRW |
242.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2025-10-30 |
247.5551 KRW |
1,376,714.5620 |
254.0000 KRW |
240.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-10-29 |
286.9590 KRW |
8,543,409.2919 |
295.0000 KRW |
264.0000 KRW |
316.0000 KRW |
275.0000 KRW |
| 2025-10-28 |
276.0249 KRW |
1,693,876.6368 |
272.0000 KRW |
262.0000 KRW |
286.0000 KRW |
268.0000 KRW |
| 2025-10-27 |
267.6574 KRW |
510,261.0613 |
263.0000 KRW |
262.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2025-10-26 |
280.6026 KRW |
311,677.4505 |
279.0000 KRW |
278.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2025-10-25 |
287.4360 KRW |
903,316.2488 |
287.0000 KRW |
285.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-10-24 |
270.4055 KRW |
1,796,076.0502 |
267.0000 KRW |
264.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2025-10-23 |
250.1717 KRW |
519,756.9958 |
245.0000 KRW |
245.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-10-22 |
241.8637 KRW |
1,566,635.4081 |
253.0000 KRW |
235.0000 KRW |
254.0000 KRW |
243.0000 KRW |
| 2025-10-21 |
265.0108 KRW |
3,542,380.8107 |
261.0000 KRW |
260.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2025-10-20 |
298.2531 KRW |
14,708,807.8369 |
248.0000 KRW |
243.0000 KRW |
377.0000 KRW |
271.0000 KRW |
| 2025-10-19 |
246.9647 KRW |
217,923.3353 |
245.0000 KRW |
245.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-10-18 |
250.4315 KRW |
635,141.6953 |
253.0000 KRW |
246.0000 KRW |
255.0000 KRW |
246.0000 KRW |
| 2025-10-17 |
233.0414 KRW |
225,566.4467 |
232.0000 KRW |
230.0000 KRW |
239.0000 KRW |
238.0000 KRW |