Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
102.0271 KRW |
944,173.4871 |
103.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-08-26 |
101.9442 KRW |
476,656.5032 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-08-25 |
102.0059 KRW |
3,220,961.8171 |
108.0000 KRW |
99.2700 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-08-24 |
114.0761 KRW |
1,382,853.3613 |
113.0000 KRW |
112.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-08-23 |
116.6316 KRW |
421,592.5881 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-08-22 |
116.2739 KRW |
1,964,288.2099 |
114.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-21 |
110.7931 KRW |
838,593.0563 |
110.0000 KRW |
110.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-08-20 |
112.2637 KRW |
2,159,340.4923 |
110.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-08-19 |
106.9750 KRW |
887,378.0216 |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-08-18 |
111.2182 KRW |
435,193.1655 |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-08-17 |
117.0783 KRW |
679,915.8426 |
117.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-08-16 |
112.8336 KRW |
128,371.4004 |
112.0000 KRW |
112.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-08-15 |
109.9036 KRW |
1,060,087.7109 |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-08-14 |
112.4242 KRW |
1,092,516.7129 |
117.0000 KRW |
110.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-08-13 |
123.1805 KRW |
2,524,630.5452 |
122.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-08-12 |
120.6317 KRW |
1,335,210.3485 |
119.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-08-11 |
119.0738 KRW |
548,966.1984 |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-08-10 |
121.9565 KRW |
2,340,247.3170 |
121.0000 KRW |
119.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-08-09 |
125.6389 KRW |
1,635,287.6778 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-08-08 |
127.6120 KRW |
20,469,080.4496 |
116.0000 KRW |
114.0000 KRW |
136.0000 KRW |
124.0000 KRW |
| 2025-08-07 |
112.3305 KRW |
1,582,206.3926 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-08-06 |
110.1428 KRW |
1,411,871.8920 |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-08-05 |
105.7924 KRW |
871,042.9744 |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-08-04 |
110.8945 KRW |
261,119.8510 |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-08-03 |
104.9278 KRW |
734,815.2814 |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-08-02 |
100.9455 KRW |
4,452,951.1180 |
102.0000 KRW |
99.4500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-08-01 |
104.1397 KRW |
3,798,413.1187 |
105.0000 KRW |
100.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-07-31 |
111.8229 KRW |
2,803,951.8817 |
111.0000 KRW |
108.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2025-07-30 |
111.5801 KRW |
4,699,796.1918 |
111.0000 KRW |
108.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-07-29 |
113.6585 KRW |
3,986,198.8173 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-07-28 |
114.1593 KRW |
8,958,489.4834 |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2025-07-27 |
119.0018 KRW |
3,598,643.1350 |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-07-26 |
115.7399 KRW |
3,379,624.9642 |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-07-25 |
112.1155 KRW |
8,178,337.6391 |
110.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-07-24 |
112.2839 KRW |
8,732,693.1153 |
115.0000 KRW |
109.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-07-23 |
114.2230 KRW |
14,250,062.4318 |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-07-22 |
127.6546 KRW |
5,192,510.4208 |
129.0000 KRW |
124.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-07-21 |
134.7532 KRW |
7,109,081.8269 |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2025-07-20 |
127.9403 KRW |
7,752,289.3502 |
126.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-07-19 |
121.3793 KRW |
3,898,112.9517 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
123.0000 KRW |