Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
237.5928 KRW |
400,040.2296 |
239.0000 KRW |
230.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2025-12-04 |
237.0077 KRW |
80,037.5287 |
239.0000 KRW |
234.0000 KRW |
243.0000 KRW |
237.0000 KRW |
| 2025-12-03 |
242.7671 KRW |
125,111.9760 |
244.0000 KRW |
240.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-12-02 |
235.0545 KRW |
304,156.1521 |
228.0000 KRW |
227.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2025-12-01 |
197.7962 KRW |
870,290.0313 |
201.0000 KRW |
196.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-11-30 |
242.2213 KRW |
1,162,839.0379 |
244.0000 KRW |
240.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2025-11-29 |
236.9494 KRW |
86,775.6294 |
236.0000 KRW |
234.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-11-28 |
241.0077 KRW |
106,082.7585 |
245.0000 KRW |
236.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2025-11-27 |
245.6432 KRW |
60,111.3712 |
245.0000 KRW |
243.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-11-26 |
238.8590 KRW |
48,555.5462 |
234.0000 KRW |
233.0000 KRW |
241.0000 KRW |
241.0000 KRW |
| 2025-11-25 |
229.6941 KRW |
43,787.2180 |
229.0000 KRW |
227.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-11-24 |
237.4169 KRW |
344,819.8007 |
226.0000 KRW |
226.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2025-11-23 |
225.8375 KRW |
16,574.2266 |
224.0000 KRW |
223.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-11-22 |
224.3214 KRW |
39,971.6518 |
225.0000 KRW |
223.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-11-21 |
227.9426 KRW |
47,361.7788 |
231.0000 KRW |
225.0000 KRW |
236.0000 KRW |
231.0000 KRW |
| 2025-11-20 |
252.0206 KRW |
151,720.5279 |
263.0000 KRW |
246.0000 KRW |
264.0000 KRW |
248.0000 KRW |
| 2025-11-19 |
259.5172 KRW |
48,236.2501 |
267.0000 KRW |
251.0000 KRW |
270.0000 KRW |
253.0000 KRW |
| 2025-11-18 |
279.6329 KRW |
64,977.5817 |
274.0000 KRW |
274.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2025-11-17 |
277.0389 KRW |
174,586.3058 |
285.0000 KRW |
270.0000 KRW |
286.0000 KRW |
271.0000 KRW |
| 2025-11-16 |
287.1408 KRW |
66,647.6233 |
292.0000 KRW |
283.0000 KRW |
292.0000 KRW |
284.0000 KRW |
| 2025-11-15 |
305.1789 KRW |
9,401.5255 |
305.0000 KRW |
303.0000 KRW |
308.0000 KRW |
305.0000 KRW |
| 2025-11-14 |
304.6031 KRW |
115,320.5925 |
304.0000 KRW |
301.0000 KRW |
310.0000 KRW |
303.0000 KRW |
| 2025-11-13 |
315.4562 KRW |
134,270.4584 |
329.0000 KRW |
310.0000 KRW |
332.0000 KRW |
310.0000 KRW |
| 2025-11-12 |
331.7205 KRW |
107,148.0867 |
341.0000 KRW |
325.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2025-11-11 |
335.8366 KRW |
151,588.4544 |
340.0000 KRW |
331.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2025-11-10 |
337.3341 KRW |
1,002,198.6588 |
342.0000 KRW |
329.0000 KRW |
345.0000 KRW |
337.0000 KRW |
| 2025-11-09 |
329.5524 KRW |
806,035.8783 |
330.0000 KRW |
326.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-11-08 |
355.6284 KRW |
1,942,768.7083 |
362.0000 KRW |
347.0000 KRW |
365.0000 KRW |
350.0000 KRW |
| 2025-11-07 |
294.8110 KRW |
3,382,165.0449 |
296.0000 KRW |
283.0000 KRW |
323.0000 KRW |
296.0000 KRW |
| 2025-11-06 |
291.5634 KRW |
734,246.4453 |
303.0000 KRW |
287.0000 KRW |
304.0000 KRW |
290.0000 KRW |
| 2025-11-05 |
330.6909 KRW |
1,097,434.3496 |
325.0000 KRW |
324.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2025-11-04 |
309.6666 KRW |
111,555.6829 |
327.0000 KRW |
297.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2025-11-03 |
313.5879 KRW |
151,374.3921 |
321.0000 KRW |
302.0000 KRW |
329.0000 KRW |
317.0000 KRW |
| 2025-11-02 |
342.7094 KRW |
156,695.7413 |
337.0000 KRW |
337.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2025-11-01 |
347.2130 KRW |
187,531.7566 |
351.0000 KRW |
341.0000 KRW |
354.0000 KRW |
343.0000 KRW |
| 2025-10-31 |
332.9615 KRW |
108,337.6924 |
338.0000 KRW |
328.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2025-10-30 |
312.9548 KRW |
36,585.2420 |
316.0000 KRW |
310.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-10-29 |
334.1737 KRW |
141,216.3897 |
330.0000 KRW |
326.0000 KRW |
343.0000 KRW |
343.0000 KRW |
| 2025-10-28 |
336.7646 KRW |
173,381.5193 |
347.0000 KRW |
332.0000 KRW |
347.0000 KRW |
336.0000 KRW |
| 2025-10-27 |
357.8634 KRW |
38,025.7523 |
353.0000 KRW |
353.0000 KRW |
363.0000 KRW |
353.0000 KRW |
| 2025-10-26 |
376.4789 KRW |
101,569.6653 |
377.0000 KRW |
375.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2025-10-25 |
366.5823 KRW |
103,058.5117 |
368.0000 KRW |
365.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2025-10-24 |
376.2756 KRW |
407,870.9452 |
377.0000 KRW |
372.0000 KRW |
382.0000 KRW |
374.0000 KRW |
| 2025-10-23 |
378.0319 KRW |
1,722,457.0680 |
406.0000 KRW |
362.0000 KRW |
406.0000 KRW |
381.0000 KRW |
| 2025-10-22 |
353.1332 KRW |
173,669.0968 |
366.0000 KRW |
341.0000 KRW |
366.0000 KRW |
346.0000 KRW |
| 2025-10-21 |
385.5999 KRW |
944,484.1525 |
369.0000 KRW |
367.0000 KRW |
398.0000 KRW |
372.0000 KRW |
| 2025-10-20 |
346.8992 KRW |
376,443.2344 |
354.0000 KRW |
341.0000 KRW |
357.0000 KRW |
348.0000 KRW |
| 2025-10-19 |
377.4934 KRW |
215,076.1489 |
383.0000 KRW |
370.0000 KRW |
383.0000 KRW |
375.0000 KRW |
| 2025-10-18 |
362.6533 KRW |
1,016,294.0988 |
344.0000 KRW |
337.0000 KRW |
375.0000 KRW |
375.0000 KRW |
| 2025-10-17 |
314.9824 KRW |
102,421.0145 |
312.0000 KRW |
311.0000 KRW |
322.0000 KRW |
311.0000 KRW |