Market [unlinked] / KRW
Identifier on Bithumb: KRW-YB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
774.3418 KRW |
839,344.4038 |
712.0000 KRW |
711.0000 KRW |
806.0000 KRW |
777.0000 KRW |
| 2025-12-04 |
769.0723 KRW |
495,105.9311 |
712.0000 KRW |
711.0000 KRW |
806.0000 KRW |
788.0000 KRW |
| 2025-12-03 |
688.0433 KRW |
203,351.4636 |
658.0000 KRW |
658.0000 KRW |
723.0000 KRW |
723.0000 KRW |
| 2025-12-02 |
655.7346 KRW |
142,864.9854 |
638.0000 KRW |
631.0000 KRW |
800.0000 KRW |
631.0000 KRW |
| 2025-12-01 |
650.4472 KRW |
59,756.9321 |
663.0000 KRW |
639.0000 KRW |
665.0000 KRW |
657.0000 KRW |
| 2025-11-30 |
724.4531 KRW |
103,829.5876 |
725.0000 KRW |
714.0000 KRW |
738.0000 KRW |
723.0000 KRW |
| 2025-11-29 |
739.5775 KRW |
434,224.6751 |
714.0000 KRW |
714.0000 KRW |
769.0000 KRW |
733.0000 KRW |
| 2025-11-28 |
688.6566 KRW |
79,589.9714 |
670.0000 KRW |
656.0000 KRW |
708.0000 KRW |
698.0000 KRW |
| 2025-11-27 |
677.9310 KRW |
35,479.0302 |
678.0000 KRW |
668.0000 KRW |
685.0000 KRW |
668.0000 KRW |
| 2025-11-26 |
685.4888 KRW |
72,024.8976 |
677.0000 KRW |
672.0000 KRW |
695.0000 KRW |
690.0000 KRW |
| 2025-11-25 |
692.2159 KRW |
70,457.3988 |
676.0000 KRW |
676.0000 KRW |
705.0000 KRW |
700.0000 KRW |
| 2025-11-24 |
678.9521 KRW |
81,514.9462 |
671.0000 KRW |
666.0000 KRW |
690.0000 KRW |
677.0000 KRW |
| 2025-11-23 |
649.7130 KRW |
18,175.4269 |
642.0000 KRW |
639.0000 KRW |
656.0000 KRW |
639.0000 KRW |
| 2025-11-22 |
619.8696 KRW |
15,543.7790 |
625.0000 KRW |
618.0000 KRW |
625.0000 KRW |
624.0000 KRW |
| 2025-11-21 |
644.1658 KRW |
146,718.4219 |
641.0000 KRW |
626.0000 KRW |
660.0000 KRW |
644.0000 KRW |
| 2025-11-20 |
648.8810 KRW |
318,773.8545 |
663.0000 KRW |
631.0000 KRW |
850.0000 KRW |
634.0000 KRW |
| 2025-11-19 |
628.8175 KRW |
99,053.7083 |
646.0000 KRW |
608.0000 KRW |
653.0000 KRW |
610.0000 KRW |
| 2025-11-18 |
655.2947 KRW |
159,637.0649 |
652.0000 KRW |
644.0000 KRW |
699.0000 KRW |
645.0000 KRW |
| 2025-11-17 |
641.9687 KRW |
486,367.9046 |
623.0000 KRW |
608.0000 KRW |
682.0000 KRW |
672.0000 KRW |
| 2025-11-16 |
625.0327 KRW |
57,672.7174 |
635.0000 KRW |
608.0000 KRW |
649.0000 KRW |
615.0000 KRW |
| 2025-11-15 |
666.7209 KRW |
21,943.4949 |
672.0000 KRW |
664.0000 KRW |
678.0000 KRW |
669.0000 KRW |
| 2025-11-14 |
636.8437 KRW |
216,587.2629 |
641.0000 KRW |
619.0000 KRW |
673.0000 KRW |
648.0000 KRW |
| 2025-11-13 |
676.9882 KRW |
106,237.3615 |
694.0000 KRW |
660.0000 KRW |
740.0000 KRW |
675.0000 KRW |
| 2025-11-12 |
721.3972 KRW |
173,275.9258 |
740.0000 KRW |
700.0000 KRW |
754.0000 KRW |
703.0000 KRW |
| 2025-11-11 |
695.6167 KRW |
155,629.7884 |
690.0000 KRW |
680.0000 KRW |
710.0000 KRW |
695.0000 KRW |
| 2025-11-10 |
726.8330 KRW |
249,915.8261 |
746.0000 KRW |
712.0000 KRW |
750.0000 KRW |
728.0000 KRW |
| 2025-11-09 |
847.3184 KRW |
46,816.9050 |
826.0000 KRW |
826.0000 KRW |
876.0000 KRW |
876.0000 KRW |
| 2025-11-08 |
858.4883 KRW |
180,638.6841 |
841.0000 KRW |
815.0000 KRW |
882.0000 KRW |
869.0000 KRW |
| 2025-11-07 |
789.9419 KRW |
119,348.3617 |
770.0000 KRW |
770.0000 KRW |
815.0000 KRW |
806.0000 KRW |
| 2025-11-06 |
759.5879 KRW |
105,110.2570 |
774.0000 KRW |
738.0000 KRW |
775.0000 KRW |
740.0000 KRW |
| 2025-11-05 |
846.7211 KRW |
301,420.7012 |
830.0000 KRW |
828.0000 KRW |
872.0000 KRW |
840.0000 KRW |
| 2025-11-04 |
847.5848 KRW |
1,030,237.6758 |
833.0000 KRW |
814.0000 KRW |
884.0000 KRW |
855.0000 KRW |
| 2025-11-03 |
823.5084 KRW |
731,081.3049 |
861.0000 KRW |
749.0000 KRW |
930.0000 KRW |
759.0000 KRW |
| 2025-11-02 |
868.5586 KRW |
248,995.0876 |
890.0000 KRW |
843.0000 KRW |
894.0000 KRW |
878.0000 KRW |
| 2025-11-01 |
838.3179 KRW |
721,718.7074 |
811.0000 KRW |
802.0000 KRW |
871.0000 KRW |
864.0000 KRW |
| 2025-10-31 |
825.7511 KRW |
794,992.9735 |
866.0000 KRW |
784.0000 KRW |
896.0000 KRW |
842.0000 KRW |
| 2025-10-30 |
866.8499 KRW |
1,766,933.8652 |
909.0000 KRW |
797.0000 KRW |
930.0000 KRW |
838.0000 KRW |
| 2025-10-29 |
938.3440 KRW |
1,655,760.2443 |
886.0000 KRW |
872.0000 KRW |
999.0000 KRW |
952.0000 KRW |
| 2025-10-28 |
861.5309 KRW |
1,699,155.2745 |
818.0000 KRW |
817.0000 KRW |
895.0000 KRW |
858.0000 KRW |
| 2025-10-27 |
812.4241 KRW |
1,676,233.3664 |
730.0000 KRW |
710.0000 KRW |
874.0000 KRW |
839.0000 KRW |
| 2025-10-26 |
877.4228 KRW |
1,805,665.1679 |
851.0000 KRW |
827.0000 KRW |
914.0000 KRW |
835.0000 KRW |
| 2025-10-25 |
817.7400 KRW |
1,877,361.1439 |
743.0000 KRW |
739.0000 KRW |
873.0000 KRW |
856.0000 KRW |
| 2025-10-24 |
699.6706 KRW |
196,587.6263 |
703.0000 KRW |
678.0000 KRW |
716.0000 KRW |
711.0000 KRW |
| 2025-10-23 |
722.6396 KRW |
712,911.3594 |
758.0000 KRW |
692.0000 KRW |
758.0000 KRW |
710.0000 KRW |
| 2025-10-22 |
610.1476 KRW |
431,806.9498 |
633.0000 KRW |
590.0000 KRW |
633.0000 KRW |
607.0000 KRW |
| 2025-10-21 |
591.1618 KRW |
383,991.4614 |
604.0000 KRW |
574.0000 KRW |
606.0000 KRW |
578.0000 KRW |
| 2025-10-20 |
624.6893 KRW |
732,502.6945 |
644.0000 KRW |
611.0000 KRW |
656.0000 KRW |
635.0000 KRW |
| 2025-10-19 |
673.2377 KRW |
672,370.3054 |
669.0000 KRW |
663.0000 KRW |
687.0000 KRW |
672.0000 KRW |
| 2025-10-18 |
726.5733 KRW |
2,474,830.2863 |
729.0000 KRW |
696.0000 KRW |
770.0000 KRW |
710.0000 KRW |
| 2025-10-17 |
755.2400 KRW |
3,175,639.8974 |
744.0000 KRW |
724.0000 KRW |
782.0000 KRW |
775.0000 KRW |