Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
27.6470 KRW |
7,473,858.7502 |
27.7700 KRW |
27.2400 KRW |
28.1400 KRW |
27.8700 KRW |
| 2026-03-04 |
27.7920 KRW |
2,118,449.5329 |
27.7700 KRW |
27.6400 KRW |
28.1400 KRW |
27.7000 KRW |
| 2026-03-03 |
27.3106 KRW |
3,759,220.2567 |
27.0100 KRW |
26.9100 KRW |
27.7800 KRW |
27.5500 KRW |
| 2026-03-02 |
28.3692 KRW |
5,132,180.3836 |
27.6400 KRW |
27.6400 KRW |
28.8000 KRW |
28.1900 KRW |
| 2026-03-01 |
26.9274 KRW |
3,693,041.8712 |
27.2300 KRW |
26.5400 KRW |
27.3800 KRW |
26.5400 KRW |
| 2026-02-28 |
26.7716 KRW |
5,350,272.4425 |
26.1500 KRW |
25.9700 KRW |
27.7900 KRW |
27.7300 KRW |
| 2026-02-27 |
27.6732 KRW |
1,352,430.1301 |
27.9200 KRW |
27.2200 KRW |
28.0200 KRW |
27.5200 KRW |
| 2026-02-26 |
27.5336 KRW |
2,086,246.0984 |
27.6500 KRW |
27.0000 KRW |
28.0000 KRW |
27.6800 KRW |
| 2026-02-25 |
28.8845 KRW |
1,405,624.1260 |
28.6600 KRW |
28.4100 KRW |
29.1500 KRW |
29.0500 KRW |
| 2026-02-24 |
27.5748 KRW |
2,466,308.8656 |
27.4400 KRW |
27.3500 KRW |
27.9200 KRW |
27.4700 KRW |
| 2026-02-23 |
27.0567 KRW |
7,146,804.3925 |
27.6400 KRW |
26.7200 KRW |
27.6500 KRW |
27.2100 KRW |
| 2026-02-22 |
27.6947 KRW |
407,112.0552 |
27.5700 KRW |
27.5200 KRW |
27.9300 KRW |
27.8900 KRW |
| 2026-02-21 |
29.1025 KRW |
1,285,341.2963 |
29.3500 KRW |
28.9700 KRW |
29.4500 KRW |
29.2700 KRW |
| 2026-02-20 |
29.5183 KRW |
10,430,024.0045 |
29.1500 KRW |
28.9800 KRW |
29.9500 KRW |
29.7500 KRW |
| 2026-02-19 |
28.2372 KRW |
3,644,614.5373 |
28.4300 KRW |
27.8300 KRW |
28.5800 KRW |
28.5400 KRW |
| 2026-02-18 |
29.7257 KRW |
651,980.2650 |
30.3500 KRW |
29.5000 KRW |
30.5900 KRW |
29.5000 KRW |
| 2026-02-17 |
30.3985 KRW |
2,823,002.0646 |
30.2300 KRW |
30.0000 KRW |
30.8100 KRW |
30.3600 KRW |
| 2026-02-16 |
29.9307 KRW |
1,193,956.7402 |
30.1700 KRW |
29.7300 KRW |
30.1700 KRW |
30.0500 KRW |
| 2026-02-15 |
29.6772 KRW |
917,452.5393 |
30.1500 KRW |
29.3700 KRW |
30.1500 KRW |
29.8200 KRW |
| 2026-02-14 |
31.7434 KRW |
1,565,369.0910 |
31.4900 KRW |
31.3400 KRW |
32.1300 KRW |
31.6800 KRW |
| 2026-02-13 |
29.8917 KRW |
2,760,413.3862 |
29.4300 KRW |
29.4200 KRW |
30.2700 KRW |
30.1500 KRW |
| 2026-02-12 |
28.4733 KRW |
8,472,755.5635 |
28.9000 KRW |
28.0600 KRW |
29.1800 KRW |
28.3200 KRW |
| 2026-02-11 |
27.3329 KRW |
1,752,106.5715 |
27.2700 KRW |
26.8000 KRW |
28.3000 KRW |
28.2200 KRW |
| 2026-02-10 |
28.0295 KRW |
1,157,851.7916 |
28.2300 KRW |
27.5700 KRW |
28.3200 KRW |
27.6500 KRW |
| 2026-02-09 |
29.0963 KRW |
1,011,579.8476 |
28.8300 KRW |
28.3500 KRW |
29.6000 KRW |
29.0300 KRW |
| 2026-02-08 |
30.4132 KRW |
4,963,158.0600 |
30.1200 KRW |
29.7500 KRW |
31.1000 KRW |
30.1300 KRW |
| 2026-02-07 |
30.5741 KRW |
3,003,104.8047 |
30.1200 KRW |
30.1200 KRW |
31.1000 KRW |
30.5800 KRW |
| 2026-02-06 |
31.1393 KRW |
990,202.7073 |
30.5500 KRW |
30.4200 KRW |
32.1300 KRW |
30.9600 KRW |
| 2026-02-05 |
29.2383 KRW |
25,716,185.2826 |
31.3200 KRW |
27.7800 KRW |
31.4200 KRW |
28.8100 KRW |
| 2026-02-04 |
34.0572 KRW |
3,468,277.7364 |
34.2600 KRW |
33.4500 KRW |
34.7100 KRW |
34.3500 KRW |
| 2026-02-03 |
35.8139 KRW |
3,286,126.4992 |
35.5200 KRW |
34.0100 KRW |
37.0600 KRW |
35.5200 KRW |
| 2026-02-02 |
35.4033 KRW |
1,099,496.3651 |
35.1300 KRW |
34.9300 KRW |
35.7000 KRW |
34.9300 KRW |
| 2026-02-01 |
34.1600 KRW |
1,669,901.0448 |
34.4600 KRW |
33.5600 KRW |
34.6100 KRW |
34.2500 KRW |
| 2026-01-31 |
33.6211 KRW |
5,619,095.7839 |
35.3900 KRW |
31.5500 KRW |
35.5900 KRW |
33.3100 KRW |
| 2026-01-30 |
39.0709 KRW |
1,025,453.6467 |
38.7300 KRW |
38.3400 KRW |
39.8500 KRW |
39.2300 KRW |
| 2026-01-29 |
38.7508 KRW |
3,453,448.9778 |
39.5500 KRW |
38.1100 KRW |
39.7800 KRW |
38.8400 KRW |
| 2026-01-28 |
41.8851 KRW |
1,599,760.1350 |
41.9700 KRW |
41.2900 KRW |
42.3800 KRW |
41.6500 KRW |
| 2026-01-27 |
42.9276 KRW |
2,292,166.1181 |
41.6800 KRW |
41.3600 KRW |
43.8200 KRW |
42.0600 KRW |
| 2026-01-26 |
42.8578 KRW |
1,635,268.4201 |
42.8900 KRW |
42.4000 KRW |
43.4500 KRW |
42.4800 KRW |
| 2026-01-25 |
42.7024 KRW |
3,992,361.3967 |
43.6300 KRW |
40.7700 KRW |
44.8100 KRW |
41.4400 KRW |
| 2026-01-24 |
44.5312 KRW |
327,427.1072 |
44.3600 KRW |
44.0500 KRW |
44.9900 KRW |
44.4500 KRW |
| 2026-01-23 |
44.2337 KRW |
887,586.7438 |
44.2800 KRW |
42.8000 KRW |
45.3500 KRW |
42.8000 KRW |
| 2026-01-22 |
43.1339 KRW |
654,291.2401 |
43.2200 KRW |
42.7600 KRW |
43.6300 KRW |
43.5000 KRW |
| 2026-01-21 |
45.7420 KRW |
959,043.2040 |
46.2000 KRW |
43.9300 KRW |
46.5500 KRW |
46.2600 KRW |
| 2026-01-20 |
46.1041 KRW |
1,632,118.2360 |
47.6800 KRW |
45.2500 KRW |
47.7000 KRW |
45.7400 KRW |
| 2026-01-19 |
48.7261 KRW |
422,155.3320 |
48.7700 KRW |
48.4500 KRW |
50.2200 KRW |
50.2000 KRW |
| 2026-01-18 |
54.0995 KRW |
320,660.8286 |
53.5300 KRW |
53.4400 KRW |
54.5100 KRW |
54.3600 KRW |
| 2026-01-17 |
54.5221 KRW |
447,931.5418 |
54.7300 KRW |
54.0000 KRW |
55.0900 KRW |
54.0300 KRW |
| 2026-01-16 |
52.9837 KRW |
651,649.5900 |
53.8900 KRW |
52.2400 KRW |
54.1200 KRW |
54.0100 KRW |
| 2026-01-15 |
53.8015 KRW |
1,272,923.5297 |
54.8400 KRW |
52.8300 KRW |
54.8500 KRW |
53.7200 KRW |