Market [unlinked] / KRW
Identifier on Bithumb: KRW-WIF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
553.7167 KRW |
101,719.6594 |
567.0000 KRW |
540.0000 KRW |
577.0000 KRW |
545.0000 KRW |
| 2025-12-04 |
633.4823 KRW |
714,414.8010 |
597.0000 KRW |
570.0000 KRW |
709.0000 KRW |
572.0000 KRW |
| 2025-12-03 |
583.9430 KRW |
9,001.0553 |
580.0000 KRW |
576.0000 KRW |
589.0000 KRW |
583.0000 KRW |
| 2025-12-02 |
596.0172 KRW |
505,753.5201 |
546.0000 KRW |
546.0000 KRW |
630.0000 KRW |
587.0000 KRW |
| 2025-12-01 |
503.8489 KRW |
87,943.8359 |
503.0000 KRW |
493.0000 KRW |
514.0000 KRW |
512.0000 KRW |
| 2025-11-30 |
560.3577 KRW |
45,118.1795 |
563.0000 KRW |
556.0000 KRW |
568.0000 KRW |
559.0000 KRW |
| 2025-11-29 |
561.2607 KRW |
56,878.9373 |
560.0000 KRW |
556.0000 KRW |
565.0000 KRW |
562.0000 KRW |
| 2025-11-28 |
581.3343 KRW |
63,882.2779 |
596.0000 KRW |
570.0000 KRW |
608.0000 KRW |
576.0000 KRW |
| 2025-11-27 |
580.5660 KRW |
57,455.2591 |
572.0000 KRW |
569.0000 KRW |
588.0000 KRW |
576.0000 KRW |
| 2025-11-26 |
563.7877 KRW |
60,982.8387 |
539.0000 KRW |
534.0000 KRW |
583.0000 KRW |
580.0000 KRW |
| 2025-11-25 |
527.9267 KRW |
37,289.2610 |
520.0000 KRW |
518.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2025-11-24 |
549.8122 KRW |
40,115.2901 |
523.0000 KRW |
520.0000 KRW |
555.0000 KRW |
550.0000 KRW |
| 2025-11-23 |
511.8649 KRW |
22,897.6459 |
505.0000 KRW |
505.0000 KRW |
516.0000 KRW |
511.0000 KRW |
| 2025-11-22 |
491.5957 KRW |
18,201.7139 |
491.0000 KRW |
485.0000 KRW |
496.0000 KRW |
494.0000 KRW |
| 2025-11-21 |
497.2835 KRW |
82,981.6456 |
517.0000 KRW |
480.0000 KRW |
517.0000 KRW |
498.0000 KRW |
| 2025-11-20 |
589.1803 KRW |
114,791.5136 |
619.0000 KRW |
563.0000 KRW |
622.0000 KRW |
570.0000 KRW |
| 2025-11-19 |
567.3011 KRW |
59,143.7993 |
607.0000 KRW |
560.0000 KRW |
609.0000 KRW |
571.0000 KRW |
| 2025-11-18 |
604.2802 KRW |
27,698.7873 |
597.0000 KRW |
597.0000 KRW |
622.0000 KRW |
606.0000 KRW |
| 2025-11-17 |
592.7282 KRW |
86,718.3665 |
611.0000 KRW |
578.0000 KRW |
613.0000 KRW |
579.0000 KRW |
| 2025-11-16 |
607.6800 KRW |
76,214.8185 |
623.0000 KRW |
595.0000 KRW |
624.0000 KRW |
595.0000 KRW |
| 2025-11-15 |
645.0877 KRW |
10,542.9865 |
651.0000 KRW |
643.0000 KRW |
651.0000 KRW |
647.0000 KRW |
| 2025-11-14 |
651.5749 KRW |
48,655.0039 |
643.0000 KRW |
639.0000 KRW |
656.0000 KRW |
648.0000 KRW |
| 2025-11-13 |
676.1087 KRW |
39,664.2377 |
705.0000 KRW |
648.0000 KRW |
708.0000 KRW |
648.0000 KRW |
| 2025-11-12 |
702.7009 KRW |
69,431.5402 |
721.0000 KRW |
669.0000 KRW |
727.0000 KRW |
678.0000 KRW |
| 2025-11-11 |
696.6164 KRW |
28,289.4332 |
716.0000 KRW |
689.0000 KRW |
718.0000 KRW |
699.0000 KRW |
| 2025-11-10 |
732.4282 KRW |
51,604.4397 |
723.0000 KRW |
716.0000 KRW |
752.0000 KRW |
745.0000 KRW |
| 2025-11-09 |
713.3067 KRW |
10,071.9208 |
709.0000 KRW |
708.0000 KRW |
724.0000 KRW |
724.0000 KRW |
| 2025-11-08 |
697.9137 KRW |
39,634.9531 |
700.0000 KRW |
686.0000 KRW |
708.0000 KRW |
708.0000 KRW |
| 2025-11-07 |
715.9182 KRW |
195,396.1388 |
662.0000 KRW |
655.0000 KRW |
739.0000 KRW |
730.0000 KRW |
| 2025-11-06 |
628.4814 KRW |
39,816.6863 |
632.0000 KRW |
619.0000 KRW |
640.0000 KRW |
639.0000 KRW |
| 2025-11-05 |
636.1834 KRW |
63,539.3354 |
636.0000 KRW |
635.0000 KRW |
647.0000 KRW |
640.0000 KRW |
| 2025-11-04 |
593.1935 KRW |
178,240.6779 |
622.0000 KRW |
553.0000 KRW |
627.0000 KRW |
605.0000 KRW |
| 2025-11-03 |
679.7032 KRW |
260,558.0167 |
726.0000 KRW |
651.0000 KRW |
726.0000 KRW |
664.0000 KRW |
| 2025-11-02 |
785.9310 KRW |
4,226.7654 |
787.0000 KRW |
780.0000 KRW |
788.0000 KRW |
781.0000 KRW |
| 2025-11-01 |
798.9466 KRW |
34,823.7669 |
795.0000 KRW |
790.0000 KRW |
803.0000 KRW |
795.0000 KRW |
| 2025-10-31 |
759.5597 KRW |
49,101.2598 |
769.0000 KRW |
746.0000 KRW |
778.0000 KRW |
774.0000 KRW |
| 2025-10-30 |
732.6055 KRW |
46,527.2731 |
749.0000 KRW |
720.0000 KRW |
749.0000 KRW |
738.0000 KRW |
| 2025-10-29 |
800.3449 KRW |
352,203.7229 |
801.0000 KRW |
781.0000 KRW |
854.0000 KRW |
848.0000 KRW |
| 2025-10-28 |
805.6812 KRW |
71,287.5037 |
819.0000 KRW |
781.0000 KRW |
827.0000 KRW |
800.0000 KRW |
| 2025-10-27 |
822.6621 KRW |
21,471.1736 |
814.0000 KRW |
814.0000 KRW |
835.0000 KRW |
818.0000 KRW |
| 2025-10-26 |
824.1457 KRW |
6,371.8043 |
825.0000 KRW |
823.0000 KRW |
829.0000 KRW |
823.0000 KRW |
| 2025-10-25 |
814.8496 KRW |
7,961.2952 |
807.0000 KRW |
807.0000 KRW |
819.0000 KRW |
816.0000 KRW |
| 2025-10-24 |
798.2372 KRW |
11,009.3304 |
802.0000 KRW |
792.0000 KRW |
817.0000 KRW |
810.0000 KRW |
| 2025-10-23 |
783.3332 KRW |
94,919.5016 |
772.0000 KRW |
770.0000 KRW |
794.0000 KRW |
789.0000 KRW |
| 2025-10-22 |
749.9372 KRW |
80,088.6343 |
779.0000 KRW |
723.0000 KRW |
780.0000 KRW |
743.0000 KRW |
| 2025-10-21 |
848.6074 KRW |
24,868.8709 |
847.0000 KRW |
840.0000 KRW |
866.0000 KRW |
850.0000 KRW |
| 2025-10-20 |
816.2142 KRW |
32,138.8467 |
831.0000 KRW |
810.0000 KRW |
834.0000 KRW |
815.0000 KRW |
| 2025-10-19 |
809.8228 KRW |
8,527.1687 |
808.0000 KRW |
804.0000 KRW |
816.0000 KRW |
810.0000 KRW |
| 2025-10-18 |
784.7361 KRW |
7,782.6855 |
787.0000 KRW |
779.0000 KRW |
792.0000 KRW |
790.0000 KRW |
| 2025-10-17 |
774.1513 KRW |
13,061.6177 |
768.0000 KRW |
760.0000 KRW |
785.0000 KRW |
781.0000 KRW |