Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
777.7889 KRW |
170,262.1496 |
776.0000 KRW |
762.0000 KRW |
791.0000 KRW |
782.0000 KRW |
| 2025-05-28 |
751.2644 KRW |
244,982.7999 |
757.0000 KRW |
745.0000 KRW |
762.0000 KRW |
754.0000 KRW |
| 2025-05-27 |
769.5904 KRW |
268,809.3053 |
754.0000 KRW |
748.0000 KRW |
781.0000 KRW |
772.0000 KRW |
| 2025-05-26 |
737.6977 KRW |
165,927.2942 |
756.0000 KRW |
720.0000 KRW |
762.0000 KRW |
734.0000 KRW |
| 2025-05-25 |
728.7287 KRW |
47,973.0801 |
726.0000 KRW |
720.0000 KRW |
741.0000 KRW |
739.0000 KRW |
| 2025-05-24 |
758.5765 KRW |
177,556.6047 |
768.0000 KRW |
751.0000 KRW |
769.0000 KRW |
753.0000 KRW |
| 2025-05-23 |
790.5380 KRW |
1,181,407.7258 |
806.0000 KRW |
780.0000 KRW |
808.0000 KRW |
781.0000 KRW |
| 2025-05-22 |
1,110.0666 KRW |
13,915,719.6197 |
844.0000 KRW |
828.0000 KRW |
1,520.0000 KRW |
988.0000 KRW |
| 2025-05-21 |
895.2641 KRW |
185,090.4586 |
900.0000 KRW |
871.0000 KRW |
923.0000 KRW |
887.0000 KRW |
| 2025-05-20 |
900.5192 KRW |
81,147.7961 |
891.0000 KRW |
887.0000 KRW |
911.0000 KRW |
901.0000 KRW |
| 2025-05-19 |
890.0018 KRW |
72,389.6384 |
886.0000 KRW |
878.0000 KRW |
906.0000 KRW |
891.0000 KRW |
| 2025-05-18 |
932.2551 KRW |
102,346.7281 |
945.0000 KRW |
887.0000 KRW |
954.0000 KRW |
917.0000 KRW |
| 2025-05-17 |
907.4921 KRW |
42,127.8368 |
913.0000 KRW |
893.0000 KRW |
923.0000 KRW |
923.0000 KRW |
| 2025-05-16 |
957.7605 KRW |
173,046.1033 |
968.0000 KRW |
936.0000 KRW |
981.0000 KRW |
949.0000 KRW |
| 2025-05-15 |
949.5333 KRW |
60,925.3091 |
924.0000 KRW |
923.0000 KRW |
969.0000 KRW |
954.0000 KRW |
| 2025-05-14 |
1,020.7379 KRW |
98,790.4174 |
1,011.0000 KRW |
1,001.0000 KRW |
1,042.0000 KRW |
1,037.0000 KRW |
| 2025-05-13 |
932.6497 KRW |
239,176.4622 |
920.0000 KRW |
920.0000 KRW |
942.0000 KRW |
939.0000 KRW |
| 2025-05-12 |
905.0681 KRW |
116,239.6103 |
905.0000 KRW |
880.0000 KRW |
925.0000 KRW |
917.0000 KRW |
| 2025-05-11 |
902.7031 KRW |
262,811.1087 |
875.0000 KRW |
858.0000 KRW |
924.0000 KRW |
917.0000 KRW |
| 2025-05-10 |
857.8180 KRW |
69,256.5464 |
858.0000 KRW |
846.0000 KRW |
877.0000 KRW |
853.0000 KRW |
| 2025-05-09 |
857.2189 KRW |
148,896.1767 |
866.0000 KRW |
847.0000 KRW |
868.0000 KRW |
853.0000 KRW |
| 2025-05-08 |
885.5581 KRW |
312,673.8468 |
845.0000 KRW |
844.0000 KRW |
910.0000 KRW |
894.0000 KRW |
| 2025-05-07 |
770.6331 KRW |
284,529.4444 |
777.0000 KRW |
751.0000 KRW |
785.0000 KRW |
774.0000 KRW |
| 2025-05-06 |
781.5522 KRW |
370,249.3112 |
794.0000 KRW |
749.0000 KRW |
804.0000 KRW |
796.0000 KRW |
| 2025-05-05 |
863.8219 KRW |
274,762.4151 |
879.0000 KRW |
843.0000 KRW |
879.0000 KRW |
866.0000 KRW |
| 2025-05-04 |
851.2163 KRW |
1,189,181.9335 |
811.0000 KRW |
810.0000 KRW |
866.0000 KRW |
848.0000 KRW |
| 2025-05-03 |
791.3717 KRW |
276,513.7623 |
792.0000 KRW |
776.0000 KRW |
804.0000 KRW |
796.0000 KRW |
| 2025-05-02 |
834.4103 KRW |
512,398.0209 |
856.0000 KRW |
819.0000 KRW |
856.0000 KRW |
825.0000 KRW |
| 2025-05-01 |
948.8516 KRW |
1,407,272.5212 |
940.0000 KRW |
916.0000 KRW |
971.0000 KRW |
936.0000 KRW |
| 2025-04-30 |
788.5706 KRW |
269,860.5701 |
770.0000 KRW |
770.0000 KRW |
807.0000 KRW |
807.0000 KRW |
| 2025-04-29 |
844.6617 KRW |
162,209.9948 |
849.0000 KRW |
831.0000 KRW |
856.0000 KRW |
831.0000 KRW |
| 2025-04-28 |
895.2601 KRW |
380,213.4524 |
898.0000 KRW |
882.0000 KRW |
915.0000 KRW |
889.0000 KRW |
| 2025-04-27 |
922.6441 KRW |
2,510,755.3166 |
898.0000 KRW |
880.0000 KRW |
969.0000 KRW |
910.0000 KRW |
| 2025-04-26 |
756.1514 KRW |
82,861.3052 |
751.0000 KRW |
750.0000 KRW |
768.0000 KRW |
761.0000 KRW |
| 2025-04-25 |
800.0530 KRW |
646,812.5098 |
823.0000 KRW |
774.0000 KRW |
827.0000 KRW |
782.0000 KRW |
| 2025-04-24 |
766.7697 KRW |
571,465.3457 |
764.0000 KRW |
751.0000 KRW |
783.0000 KRW |
756.0000 KRW |
| 2025-04-23 |
738.4977 KRW |
667,090.3119 |
741.0000 KRW |
722.0000 KRW |
764.0000 KRW |
730.0000 KRW |
| 2025-04-22 |
647.5534 KRW |
303,447.7246 |
636.0000 KRW |
620.0000 KRW |
682.0000 KRW |
678.0000 KRW |
| 2025-04-21 |
608.3752 KRW |
176,522.2870 |
621.0000 KRW |
592.0000 KRW |
624.0000 KRW |
594.0000 KRW |
| 2025-04-20 |
596.0358 KRW |
95,835.1838 |
604.0000 KRW |
591.0000 KRW |
604.0000 KRW |
591.0000 KRW |
| 2025-04-19 |
617.4888 KRW |
534,977.5894 |
608.0000 KRW |
605.0000 KRW |
635.0000 KRW |
635.0000 KRW |
| 2025-04-18 |
570.1430 KRW |
111,917.1456 |
566.0000 KRW |
560.0000 KRW |
578.0000 KRW |
567.0000 KRW |
| 2025-04-17 |
587.6396 KRW |
247,874.8600 |
578.0000 KRW |
576.0000 KRW |
600.0000 KRW |
586.0000 KRW |
| 2025-04-16 |
556.6313 KRW |
281,867.1945 |
557.0000 KRW |
543.0000 KRW |
569.0000 KRW |
569.0000 KRW |
| 2025-04-15 |
633.2279 KRW |
102,702.4253 |
636.0000 KRW |
624.0000 KRW |
646.0000 KRW |
625.0000 KRW |
| 2025-04-14 |
658.0980 KRW |
356,973.2918 |
678.0000 KRW |
648.0000 KRW |
678.0000 KRW |
660.0000 KRW |
| 2025-04-13 |
676.7170 KRW |
622,269.4371 |
690.0000 KRW |
659.0000 KRW |
704.0000 KRW |
663.0000 KRW |
| 2025-04-12 |
741.2829 KRW |
840,906.7230 |
725.0000 KRW |
721.0000 KRW |
759.0000 KRW |
747.0000 KRW |
| 2025-04-11 |
701.0883 KRW |
730,849.0421 |
676.0000 KRW |
672.0000 KRW |
733.0000 KRW |
731.0000 KRW |
| 2025-04-10 |
709.8579 KRW |
7,582,676.3728 |
627.0000 KRW |
606.0000 KRW |
787.0000 KRW |
702.0000 KRW |