Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
94.3301 KRW |
1,739,935.9959 |
91.9200 KRW |
91.5200 KRW |
95.9200 KRW |
95.3500 KRW |
| 2025-06-13 |
93.7425 KRW |
984,036.9715 |
91.9200 KRW |
91.5200 KRW |
95.6100 KRW |
95.1800 KRW |
| 2025-06-12 |
99.5265 KRW |
632,041.3692 |
101.0000 KRW |
98.3500 KRW |
101.0000 KRW |
99.1900 KRW |
| 2025-06-11 |
106.4991 KRW |
2,423,399.4573 |
109.0000 KRW |
101.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-06-10 |
103.9321 KRW |
3,295,310.9001 |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-06-09 |
102.0944 KRW |
375,453.0879 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-06-08 |
102.2793 KRW |
573,506.3983 |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-06-07 |
104.1967 KRW |
255,806.6333 |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-06-06 |
100.9503 KRW |
384,669.9207 |
102.0000 KRW |
99.0300 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-06-05 |
100.9586 KRW |
2,546,591.1145 |
105.0000 KRW |
96.5100 KRW |
106.0000 KRW |
99.5300 KRW |
| 2025-06-04 |
109.1508 KRW |
941,716.2794 |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2025-06-03 |
116.5421 KRW |
652,939.8144 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-06-02 |
113.2139 KRW |
577,316.1066 |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-01 |
114.1980 KRW |
301,116.9527 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-05-31 |
110.2556 KRW |
701,427.5529 |
109.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-05-30 |
120.1752 KRW |
1,576,098.0435 |
124.0000 KRW |
117.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2025-05-29 |
135.1834 KRW |
904,693.9726 |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-05-28 |
138.9862 KRW |
946,375.4006 |
139.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-05-27 |
144.2813 KRW |
502,295.8560 |
143.0000 KRW |
143.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2025-05-26 |
138.0361 KRW |
256,933.2543 |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-05-25 |
132.2942 KRW |
1,134,910.4645 |
131.0000 KRW |
129.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-05-24 |
136.6804 KRW |
478,452.2421 |
140.0000 KRW |
135.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-05-23 |
139.3219 KRW |
1,189,619.3898 |
146.0000 KRW |
136.0000 KRW |
148.0000 KRW |
136.0000 KRW |
| 2025-05-22 |
152.1601 KRW |
883,523.9508 |
155.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-05-21 |
136.1693 KRW |
1,145,881.4818 |
135.0000 KRW |
133.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-05-20 |
132.6430 KRW |
610,827.2346 |
130.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-05-19 |
131.3293 KRW |
1,166,506.6225 |
130.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-05-18 |
137.9847 KRW |
975,556.7622 |
141.0000 KRW |
131.0000 KRW |
143.0000 KRW |
136.0000 KRW |
| 2025-05-17 |
132.7644 KRW |
984,386.7679 |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-05-16 |
136.7024 KRW |
1,144,643.2958 |
140.0000 KRW |
135.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2025-05-15 |
141.0808 KRW |
653,912.1782 |
139.0000 KRW |
137.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2025-05-14 |
151.8988 KRW |
2,076,688.9988 |
153.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-05-13 |
152.0615 KRW |
3,811,889.2990 |
145.0000 KRW |
145.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-05-12 |
146.6766 KRW |
2,751,830.0420 |
147.0000 KRW |
141.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-05-11 |
143.5206 KRW |
1,645,732.2576 |
144.0000 KRW |
141.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-05-10 |
139.6969 KRW |
1,320,955.0888 |
140.0000 KRW |
138.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-05-09 |
137.3059 KRW |
920,409.4497 |
136.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-05-08 |
123.7230 KRW |
1,929,270.0917 |
119.0000 KRW |
119.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-05-07 |
110.2849 KRW |
1,986,672.5728 |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-05-06 |
107.9734 KRW |
1,557,119.5958 |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-05-05 |
110.7605 KRW |
724,776.3520 |
109.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-05-04 |
112.8301 KRW |
337,330.9471 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-05-03 |
118.8320 KRW |
1,531,995.6741 |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-05-02 |
124.8770 KRW |
455,157.0232 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-05-01 |
129.6831 KRW |
594,791.0870 |
130.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-04-30 |
124.7514 KRW |
702,105.3212 |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-04-29 |
127.5102 KRW |
1,465,765.0133 |
130.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-04-28 |
128.8180 KRW |
1,071,350.9929 |
127.0000 KRW |
124.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-04-27 |
125.2865 KRW |
369,387.7580 |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-04-26 |
128.4437 KRW |
557,122.5521 |
126.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |