Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
57.5246 KRW |
1,553,213.6671 |
57.3800 KRW |
56.0400 KRW |
58.5200 KRW |
56.5600 KRW |
| 2026-01-13 |
55.5783 KRW |
1,047,162.2341 |
54.9900 KRW |
54.6100 KRW |
56.0600 KRW |
54.8100 KRW |
| 2026-01-12 |
53.8753 KRW |
227,087.7321 |
53.7600 KRW |
53.4500 KRW |
54.9000 KRW |
53.6000 KRW |
| 2026-01-11 |
54.5691 KRW |
1,027,324.6049 |
55.4200 KRW |
53.8000 KRW |
55.4700 KRW |
53.8000 KRW |
| 2026-01-10 |
55.4283 KRW |
1,140,198.6106 |
54.8700 KRW |
54.7000 KRW |
56.2200 KRW |
55.3700 KRW |
| 2026-01-09 |
54.2654 KRW |
1,148,013.4646 |
53.4100 KRW |
53.3700 KRW |
54.9900 KRW |
54.2000 KRW |
| 2026-01-08 |
53.1325 KRW |
573,125.7696 |
52.4500 KRW |
52.4500 KRW |
54.0600 KRW |
52.7700 KRW |
| 2026-01-07 |
54.9837 KRW |
726,781.4005 |
55.2900 KRW |
54.5000 KRW |
55.5500 KRW |
54.7100 KRW |
| 2026-01-06 |
58.2585 KRW |
4,771,963.4034 |
59.1900 KRW |
56.0900 KRW |
60.3100 KRW |
58.1700 KRW |
| 2026-01-05 |
57.1355 KRW |
2,237,737.0209 |
56.1300 KRW |
55.5200 KRW |
57.9500 KRW |
57.2500 KRW |
| 2026-01-04 |
55.8791 KRW |
1,120,673.3227 |
55.8000 KRW |
55.3800 KRW |
56.8000 KRW |
55.3800 KRW |
| 2026-01-03 |
55.0109 KRW |
1,993,172.6958 |
52.9000 KRW |
52.8700 KRW |
56.4800 KRW |
54.8200 KRW |
| 2026-01-02 |
51.4146 KRW |
633,024.1296 |
51.1700 KRW |
50.5300 KRW |
52.2000 KRW |
52.0400 KRW |
| 2026-01-01 |
49.1754 KRW |
731,705.3222 |
48.6300 KRW |
48.6300 KRW |
50.1700 KRW |
49.8200 KRW |
| 2025-12-31 |
47.7967 KRW |
1,011,925.0632 |
48.4100 KRW |
47.1700 KRW |
48.6900 KRW |
47.7200 KRW |
| 2025-12-30 |
49.5227 KRW |
212,175.3869 |
49.8700 KRW |
49.1500 KRW |
49.8700 KRW |
49.3200 KRW |
| 2025-12-29 |
49.7984 KRW |
317,349.3682 |
49.5200 KRW |
49.5200 KRW |
50.1400 KRW |
49.7300 KRW |
| 2025-12-28 |
50.2289 KRW |
646,563.0906 |
51.2900 KRW |
49.9600 KRW |
51.2900 KRW |
50.2100 KRW |
| 2025-12-27 |
50.9111 KRW |
323,740.2607 |
50.8400 KRW |
50.7600 KRW |
51.5000 KRW |
51.0700 KRW |
| 2025-12-26 |
50.4960 KRW |
626,995.4869 |
50.1800 KRW |
49.8500 KRW |
51.0100 KRW |
50.4800 KRW |
| 2025-12-25 |
50.7683 KRW |
194,645.6625 |
50.5600 KRW |
50.4700 KRW |
51.2700 KRW |
51.0900 KRW |
| 2025-12-24 |
49.8299 KRW |
315,533.7126 |
49.2900 KRW |
49.2300 KRW |
50.7500 KRW |
50.6200 KRW |
| 2025-12-23 |
50.8846 KRW |
566,262.3323 |
50.2600 KRW |
50.2200 KRW |
51.4900 KRW |
50.9600 KRW |
| 2025-12-22 |
52.3989 KRW |
1,100,791.6828 |
53.7000 KRW |
51.5100 KRW |
53.7800 KRW |
52.0900 KRW |
| 2025-12-21 |
50.7465 KRW |
218,406.7924 |
50.6400 KRW |
50.4400 KRW |
51.2500 KRW |
50.8800 KRW |
| 2025-12-20 |
52.8494 KRW |
367,763.2430 |
52.7300 KRW |
52.5200 KRW |
53.2500 KRW |
52.9500 KRW |
| 2025-12-19 |
51.6092 KRW |
944,978.6384 |
51.5200 KRW |
50.8300 KRW |
52.6700 KRW |
52.3500 KRW |
| 2025-12-18 |
49.3318 KRW |
2,934,620.1411 |
51.4000 KRW |
47.3400 KRW |
52.4600 KRW |
48.6000 KRW |
| 2025-12-17 |
51.5820 KRW |
1,129,938.5742 |
54.4400 KRW |
50.0500 KRW |
54.7900 KRW |
50.2200 KRW |
| 2025-12-16 |
54.1360 KRW |
354,493.1519 |
54.4600 KRW |
53.1100 KRW |
54.8600 KRW |
53.4800 KRW |
| 2025-12-15 |
53.2704 KRW |
1,980,538.3859 |
54.5300 KRW |
51.9500 KRW |
54.7800 KRW |
53.3000 KRW |
| 2025-12-14 |
54.8783 KRW |
2,924,192.3345 |
55.2700 KRW |
54.4800 KRW |
55.6600 KRW |
54.6100 KRW |
| 2025-12-13 |
57.8322 KRW |
222,375.4117 |
57.5500 KRW |
57.5500 KRW |
58.0600 KRW |
57.9500 KRW |
| 2025-12-12 |
55.9077 KRW |
3,513,663.3770 |
58.4400 KRW |
54.7300 KRW |
58.4400 KRW |
56.8000 KRW |
| 2025-12-11 |
57.6115 KRW |
1,941,886.7133 |
57.6100 KRW |
56.6300 KRW |
59.6700 KRW |
59.3300 KRW |
| 2025-12-10 |
61.8231 KRW |
3,084,996.1992 |
60.8100 KRW |
60.0000 KRW |
63.9700 KRW |
60.5400 KRW |
| 2025-12-09 |
63.5284 KRW |
1,973,013.2102 |
60.5100 KRW |
60.4800 KRW |
66.1100 KRW |
63.5900 KRW |
| 2025-12-08 |
60.6542 KRW |
1,759,497.8641 |
61.3300 KRW |
59.8700 KRW |
61.5700 KRW |
60.7900 KRW |
| 2025-12-07 |
58.5998 KRW |
3,383,483.4981 |
57.2800 KRW |
57.0000 KRW |
60.4900 KRW |
58.1300 KRW |
| 2025-12-06 |
60.5774 KRW |
771,705.0213 |
60.7300 KRW |
60.0600 KRW |
61.4000 KRW |
60.6000 KRW |
| 2025-12-05 |
60.2254 KRW |
2,738,339.4315 |
60.6000 KRW |
58.8600 KRW |
62.3100 KRW |
59.9100 KRW |
| 2025-12-04 |
64.1938 KRW |
1,757,787.3733 |
63.8800 KRW |
62.5500 KRW |
65.3400 KRW |
63.2800 KRW |
| 2025-12-03 |
63.0338 KRW |
1,080,922.3929 |
62.5900 KRW |
62.4200 KRW |
64.1800 KRW |
64.0700 KRW |
| 2025-12-02 |
65.7391 KRW |
1,238,863.9583 |
63.8100 KRW |
63.8100 KRW |
67.1200 KRW |
65.1900 KRW |
| 2025-12-01 |
59.4455 KRW |
5,296,130.5866 |
60.5600 KRW |
58.4300 KRW |
60.5600 KRW |
60.0100 KRW |
| 2025-11-30 |
65.2582 KRW |
8,927,980.8147 |
65.5100 KRW |
64.7700 KRW |
66.3200 KRW |
65.4000 KRW |
| 2025-11-29 |
67.5087 KRW |
3,221,489.6256 |
67.6200 KRW |
66.7500 KRW |
68.2700 KRW |
67.1600 KRW |
| 2025-11-28 |
69.2088 KRW |
2,805,858.0337 |
70.2400 KRW |
67.3100 KRW |
70.7200 KRW |
68.2500 KRW |
| 2025-11-27 |
69.0909 KRW |
3,203,230.2399 |
67.7300 KRW |
67.5500 KRW |
70.3800 KRW |
68.9200 KRW |
| 2025-11-26 |
69.5475 KRW |
1,741,633.8559 |
67.8100 KRW |
67.7200 KRW |
71.0200 KRW |
69.9100 KRW |