Market [unlinked] / KRW
Identifier on Bithumb: KRW-WOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
21.6865 KRW |
7,668,859.1007 |
21.1600 KRW |
20.8000 KRW |
22.5700 KRW |
21.7200 KRW |
| 2025-03-15 |
20.3277 KRW |
312,921.5519 |
20.3400 KRW |
20.2100 KRW |
20.4000 KRW |
20.4000 KRW |
| 2025-03-14 |
20.2309 KRW |
410,781.6402 |
20.3100 KRW |
20.1100 KRW |
20.3900 KRW |
20.2000 KRW |
| 2025-03-13 |
19.9721 KRW |
491,345.2404 |
20.1200 KRW |
19.9100 KRW |
20.1300 KRW |
19.9100 KRW |
| 2025-03-12 |
19.9354 KRW |
1,185,476.7661 |
20.0500 KRW |
19.5900 KRW |
20.2900 KRW |
20.1400 KRW |
| 2025-03-11 |
20.9536 KRW |
24,728,555.7863 |
20.1100 KRW |
18.5000 KRW |
22.5500 KRW |
20.2300 KRW |
| 2025-03-10 |
21.0918 KRW |
7,373,488.3971 |
21.0800 KRW |
19.7000 KRW |
22.5600 KRW |
19.8600 KRW |
| 2025-03-09 |
21.9913 KRW |
7,356,398.5414 |
22.3100 KRW |
20.7400 KRW |
23.4600 KRW |
21.2400 KRW |
| 2025-03-08 |
22.9679 KRW |
263,921.4330 |
23.2700 KRW |
22.8700 KRW |
23.2700 KRW |
23.0200 KRW |
| 2025-03-07 |
23.7578 KRW |
2,122,541.2505 |
23.6200 KRW |
22.8900 KRW |
24.5500 KRW |
23.3500 KRW |
| 2025-03-06 |
24.2021 KRW |
6,538,203.2939 |
23.6800 KRW |
23.5500 KRW |
25.2700 KRW |
23.9200 KRW |
| 2025-03-05 |
24.0002 KRW |
2,237,766.3000 |
23.9700 KRW |
23.5600 KRW |
24.4300 KRW |
23.9600 KRW |
| 2025-03-04 |
24.1960 KRW |
11,177,689.0591 |
23.7800 KRW |
22.0000 KRW |
26.5000 KRW |
23.4700 KRW |
| 2025-03-03 |
26.5230 KRW |
6,351,464.4756 |
26.4400 KRW |
25.0200 KRW |
27.6100 KRW |
25.3700 KRW |
| 2025-03-02 |
26.0781 KRW |
3,947,306.0365 |
26.0900 KRW |
25.3000 KRW |
27.0600 KRW |
27.0600 KRW |
| 2025-03-01 |
25.6277 KRW |
1,411,977.0468 |
25.9800 KRW |
25.2000 KRW |
26.0700 KRW |
26.0600 KRW |
| 2025-02-28 |
26.0810 KRW |
5,634,377.7685 |
25.5800 KRW |
25.2800 KRW |
27.3900 KRW |
25.4000 KRW |
| 2025-02-27 |
25.4955 KRW |
4,961,469.5921 |
25.9800 KRW |
24.8100 KRW |
26.5000 KRW |
25.8500 KRW |
| 2025-02-26 |
25.4028 KRW |
1,526,077.4153 |
25.9800 KRW |
24.8100 KRW |
26.3700 KRW |
25.5400 KRW |
| 2025-02-25 |
26.4164 KRW |
9,328,627.3527 |
25.8100 KRW |
24.6900 KRW |
29.4800 KRW |
26.3800 KRW |
| 2025-02-24 |
27.6589 KRW |
7,861,955.7052 |
29.5600 KRW |
25.5000 KRW |
29.7800 KRW |
25.7800 KRW |
| 2025-02-23 |
28.8879 KRW |
3,695,933.5438 |
28.7600 KRW |
28.2800 KRW |
29.5000 KRW |
29.2100 KRW |
| 2025-02-22 |
28.3983 KRW |
4,911,421.3158 |
29.4700 KRW |
28.0000 KRW |
29.4700 KRW |
28.4100 KRW |
| 2025-02-21 |
28.8437 KRW |
17,189,695.4459 |
28.3600 KRW |
27.4000 KRW |
30.9400 KRW |
27.4900 KRW |
| 2025-02-20 |
28.5922 KRW |
2,941,716.4578 |
28.8000 KRW |
28.1100 KRW |
29.5000 KRW |
28.1200 KRW |
| 2025-02-19 |
28.0631 KRW |
995,019.1908 |
28.1300 KRW |
27.7700 KRW |
28.3000 KRW |
27.7800 KRW |
| 2025-02-18 |
28.9461 KRW |
12,578,571.5814 |
29.0200 KRW |
27.3500 KRW |
30.5100 KRW |
27.4800 KRW |
| 2025-02-17 |
30.5531 KRW |
10,415,851.1380 |
30.0000 KRW |
29.6000 KRW |
31.6900 KRW |
29.7600 KRW |
| 2025-02-16 |
31.5155 KRW |
6,342,980.7256 |
30.9300 KRW |
30.3000 KRW |
32.8600 KRW |
31.0500 KRW |
| 2025-02-15 |
30.6120 KRW |
838,219.4024 |
30.9900 KRW |
30.4000 KRW |
31.0000 KRW |
30.8400 KRW |
| 2025-02-14 |
31.3172 KRW |
5,969,175.6667 |
31.2900 KRW |
30.7100 KRW |
32.2800 KRW |
30.7100 KRW |
| 2025-02-13 |
32.1428 KRW |
637,793.3574 |
32.4400 KRW |
31.7000 KRW |
32.5300 KRW |
32.0800 KRW |
| 2025-02-12 |
32.2804 KRW |
11,971,271.0154 |
31.7000 KRW |
30.7000 KRW |
33.4000 KRW |
32.2200 KRW |
| 2025-02-11 |
34.2844 KRW |
7,228,637.4697 |
34.1400 KRW |
32.5200 KRW |
35.8500 KRW |
32.8900 KRW |
| 2025-02-10 |
34.2160 KRW |
1,939,660.5414 |
34.2700 KRW |
33.2600 KRW |
35.2900 KRW |
34.5000 KRW |
| 2025-02-09 |
34.5370 KRW |
6,765,903.1965 |
35.4700 KRW |
33.0000 KRW |
36.9500 KRW |
34.2300 KRW |
| 2025-02-08 |
36.7373 KRW |
18,550,286.1305 |
36.6500 KRW |
34.5400 KRW |
38.2100 KRW |
35.4600 KRW |
| 2025-02-07 |
38.4431 KRW |
13,349,590.5808 |
38.8400 KRW |
36.1700 KRW |
39.8500 KRW |
36.5900 KRW |
| 2025-02-06 |
39.5657 KRW |
18,872,151.1564 |
38.6900 KRW |
37.4100 KRW |
40.8900 KRW |
39.3000 KRW |
| 2025-02-05 |
39.6345 KRW |
24,634,784.0912 |
38.8900 KRW |
37.4000 KRW |
41.7500 KRW |
37.9000 KRW |
| 2025-02-04 |
41.4271 KRW |
18,139,680.4159 |
40.6500 KRW |
39.0000 KRW |
43.4700 KRW |
39.3200 KRW |
| 2025-02-03 |
40.8056 KRW |
4,558,985.6824 |
39.3800 KRW |
39.2000 KRW |
41.5000 KRW |
41.2000 KRW |
| 2025-02-02 |
43.4748 KRW |
26,802,170.5542 |
44.4000 KRW |
37.6900 KRW |
47.1000 KRW |
37.7100 KRW |
| 2025-02-01 |
49.3173 KRW |
15,569,444.5188 |
51.6200 KRW |
47.3000 KRW |
52.2900 KRW |
47.5000 KRW |
| 2025-01-31 |
52.5022 KRW |
133,006,701.9463 |
46.6800 KRW |
46.3100 KRW |
59.9000 KRW |
52.3800 KRW |
| 2025-01-30 |
48.1661 KRW |
198,280,934.5564 |
43.6600 KRW |
42.3500 KRW |
55.0000 KRW |
45.4500 KRW |
| 2025-01-29 |
43.0272 KRW |
14,766,975.8386 |
45.0600 KRW |
41.5000 KRW |
45.0600 KRW |
42.1500 KRW |
| 2025-01-28 |
41.2941 KRW |
36,298,102.2573 |
40.0000 KRW |
38.5000 KRW |
45.2000 KRW |
39.6000 KRW |
| 2025-01-27 |
40.2406 KRW |
22,710,307.5469 |
41.5900 KRW |
37.6400 KRW |
45.6000 KRW |
40.9500 KRW |
| 2025-01-26 |
49.9443 KRW |
65,114,085.0577 |
51.0400 KRW |
45.5000 KRW |
55.8500 KRW |
47.4400 KRW |