Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
115.7813 KRW |
3,756,679.2199 |
120.0000 KRW |
113.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-10-15 |
124.7219 KRW |
3,596,362.2018 |
128.0000 KRW |
121.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2025-10-14 |
125.3105 KRW |
4,322,662.3134 |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-10-13 |
129.7379 KRW |
4,328,146.6065 |
126.0000 KRW |
126.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-12 |
120.0700 KRW |
4,871,376.1930 |
114.0000 KRW |
114.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-10-11 |
117.1186 KRW |
1,703,168.5575 |
117.0000 KRW |
113.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-10 |
149.6252 KRW |
5,940,871.7676 |
152.0000 KRW |
144.0000 KRW |
154.0000 KRW |
145.0000 KRW |
| 2025-10-09 |
161.7892 KRW |
1,965,726.6168 |
161.0000 KRW |
159.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-10-08 |
169.9718 KRW |
2,704,558.1324 |
166.0000 KRW |
165.0000 KRW |
175.0000 KRW |
169.0000 KRW |
| 2025-10-07 |
184.1017 KRW |
5,428,122.5592 |
186.0000 KRW |
178.0000 KRW |
188.0000 KRW |
179.0000 KRW |
| 2025-10-06 |
184.1544 KRW |
5,998,281.2723 |
175.0000 KRW |
173.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-10-05 |
170.1955 KRW |
1,615,264.8513 |
169.0000 KRW |
168.0000 KRW |
173.0000 KRW |
170.0000 KRW |
| 2025-10-04 |
164.1392 KRW |
217,213.3841 |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-10-03 |
171.2514 KRW |
4,336,349.4634 |
168.0000 KRW |
166.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-10-02 |
160.2481 KRW |
4,111,032.1786 |
158.0000 KRW |
157.0000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2025-10-01 |
157.8861 KRW |
6,119,562.4189 |
152.0000 KRW |
151.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-09-30 |
141.7152 KRW |
2,462,759.1386 |
143.0000 KRW |
140.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-09-29 |
149.4347 KRW |
3,650,355.5748 |
152.0000 KRW |
147.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-09-28 |
152.8056 KRW |
4,804,256.9272 |
149.0000 KRW |
149.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-09-27 |
152.8460 KRW |
5,482,254.3676 |
155.0000 KRW |
151.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-09-26 |
150.0931 KRW |
7,250,886.5368 |
146.0000 KRW |
145.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-09-25 |
148.9187 KRW |
6,579,657.2288 |
143.0000 KRW |
141.0000 KRW |
156.0000 KRW |
147.0000 KRW |
| 2025-09-24 |
151.4688 KRW |
3,075,192.1317 |
155.0000 KRW |
149.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2025-09-23 |
146.0707 KRW |
4,937,688.0583 |
147.0000 KRW |
142.0000 KRW |
151.0000 KRW |
143.0000 KRW |
| 2025-09-22 |
144.8451 KRW |
4,722,171.0142 |
149.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-09-21 |
161.9869 KRW |
1,548,426.8231 |
163.0000 KRW |
160.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-09-20 |
166.8759 KRW |
8,597,415.7986 |
163.0000 KRW |
162.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-09-19 |
152.8282 KRW |
4,128,395.8317 |
155.0000 KRW |
150.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-09-18 |
162.5229 KRW |
15,829,138.7466 |
158.0000 KRW |
156.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-09-17 |
133.6855 KRW |
9,279,987.0738 |
131.0000 KRW |
128.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2025-09-16 |
122.0803 KRW |
1,139,527.9794 |
122.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-09-15 |
119.9201 KRW |
1,637,243.6547 |
122.0000 KRW |
118.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
124.8228 KRW |
611,492.9521 |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-09-13 |
129.3959 KRW |
2,611,359.3256 |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-09-12 |
131.1607 KRW |
1,683,302.8039 |
131.0000 KRW |
129.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-09-11 |
129.5058 KRW |
2,373,882.8073 |
127.0000 KRW |
127.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-09-10 |
135.0473 KRW |
29,244,160.1247 |
128.0000 KRW |
127.0000 KRW |
149.0000 KRW |
132.0000 KRW |
| 2025-09-09 |
118.7475 KRW |
2,111,236.1832 |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-09-08 |
113.6198 KRW |
1,631,877.1714 |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-07 |
108.8976 KRW |
2,720,662.5283 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-09-06 |
109.0754 KRW |
702,618.7148 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-09-05 |
107.6042 KRW |
869,003.3849 |
106.0000 KRW |
106.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-09-04 |
106.0101 KRW |
1,699,322.4945 |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-09-03 |
111.3562 KRW |
876,252.5628 |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-09-02 |
107.7910 KRW |
2,075,248.9738 |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-01 |
109.6260 KRW |
1,772,976.1637 |
112.0000 KRW |
107.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-08-31 |
117.8540 KRW |
1,341,646.1672 |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-08-30 |
122.4450 KRW |
16,657,024.1112 |
117.0000 KRW |
116.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2025-08-29 |
116.4730 KRW |
18,328,708.0657 |
116.0000 KRW |
112.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-08-28 |
114.7120 KRW |
24,836,774.3846 |
110.0000 KRW |
108.0000 KRW |
121.0000 KRW |
109.0000 KRW |