Market [unlinked] / KRW
Identifier on Bithumb: KRW-YB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
236.4688 KRW |
39,401.0320 |
233.0000 KRW |
233.0000 KRW |
239.0000 KRW |
233.0000 KRW |
| 2026-02-02 |
239.3484 KRW |
2,620,430.0384 |
232.0000 KRW |
228.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2026-02-01 |
235.0028 KRW |
1,889,057.7052 |
241.0000 KRW |
228.0000 KRW |
242.0000 KRW |
233.0000 KRW |
| 2026-01-31 |
245.0542 KRW |
4,289,727.7430 |
299.0000 KRW |
226.0000 KRW |
304.0000 KRW |
250.0000 KRW |
| 2026-01-30 |
329.7731 KRW |
154,415.1453 |
326.0000 KRW |
322.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2026-01-29 |
334.1344 KRW |
244,755.5824 |
346.0000 KRW |
327.0000 KRW |
348.0000 KRW |
329.0000 KRW |
| 2026-01-28 |
358.1130 KRW |
51,442.4475 |
356.0000 KRW |
353.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2026-01-27 |
352.5074 KRW |
66,435.1172 |
348.0000 KRW |
347.0000 KRW |
361.0000 KRW |
361.0000 KRW |
| 2026-01-26 |
362.7229 KRW |
86,375.2753 |
363.0000 KRW |
360.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2026-01-25 |
368.7178 KRW |
432,503.8651 |
379.0000 KRW |
354.0000 KRW |
381.0000 KRW |
368.0000 KRW |
| 2026-01-24 |
395.5756 KRW |
306,865.0169 |
398.0000 KRW |
392.0000 KRW |
403.0000 KRW |
403.0000 KRW |
| 2026-01-23 |
381.8258 KRW |
100,348.3437 |
381.0000 KRW |
378.0000 KRW |
389.0000 KRW |
381.0000 KRW |
| 2026-01-22 |
366.6332 KRW |
154,527.1402 |
361.0000 KRW |
360.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2026-01-21 |
370.5004 KRW |
257,880.1626 |
372.0000 KRW |
361.0000 KRW |
380.0000 KRW |
370.0000 KRW |
| 2026-01-20 |
362.5116 KRW |
379,956.1519 |
379.0000 KRW |
348.0000 KRW |
379.0000 KRW |
358.0000 KRW |
| 2026-01-19 |
395.6532 KRW |
467,977.6645 |
406.0000 KRW |
381.0000 KRW |
407.0000 KRW |
392.0000 KRW |
| 2026-01-18 |
494.6550 KRW |
1,254,983.0480 |
458.0000 KRW |
458.0000 KRW |
521.0000 KRW |
477.0000 KRW |
| 2026-01-17 |
459.7998 KRW |
356,643.3868 |
479.0000 KRW |
439.0000 KRW |
483.0000 KRW |
443.0000 KRW |
| 2026-01-16 |
489.8025 KRW |
222,254.6634 |
485.0000 KRW |
483.0000 KRW |
505.0000 KRW |
498.0000 KRW |
| 2026-01-15 |
547.1546 KRW |
304,540.1403 |
562.0000 KRW |
535.0000 KRW |
562.0000 KRW |
549.0000 KRW |
| 2026-01-14 |
607.9205 KRW |
154,510.0598 |
607.0000 KRW |
604.0000 KRW |
611.0000 KRW |
610.0000 KRW |
| 2026-01-13 |
602.0270 KRW |
86,279.4640 |
608.0000 KRW |
587.0000 KRW |
610.0000 KRW |
592.0000 KRW |
| 2026-01-12 |
621.0370 KRW |
124,132.5102 |
619.0000 KRW |
617.0000 KRW |
623.0000 KRW |
618.0000 KRW |
| 2026-01-11 |
628.4737 KRW |
118,205.5704 |
633.0000 KRW |
610.0000 KRW |
633.0000 KRW |
614.0000 KRW |
| 2026-01-10 |
651.5228 KRW |
205,502.8335 |
638.0000 KRW |
638.0000 KRW |
664.0000 KRW |
647.0000 KRW |
| 2026-01-09 |
623.9515 KRW |
92,267.2672 |
626.0000 KRW |
619.0000 KRW |
630.0000 KRW |
621.0000 KRW |
| 2026-01-08 |
641.2115 KRW |
124,686.6982 |
643.0000 KRW |
624.0000 KRW |
650.0000 KRW |
628.0000 KRW |
| 2026-01-07 |
631.3364 KRW |
323,763.6476 |
616.0000 KRW |
605.0000 KRW |
653.0000 KRW |
645.0000 KRW |
| 2026-01-06 |
637.2175 KRW |
226,677.3076 |
648.0000 KRW |
611.0000 KRW |
651.0000 KRW |
634.0000 KRW |
| 2026-01-05 |
657.7461 KRW |
135,664.4937 |
663.0000 KRW |
651.0000 KRW |
666.0000 KRW |
651.0000 KRW |
| 2026-01-04 |
660.7880 KRW |
446,768.5823 |
642.0000 KRW |
642.0000 KRW |
673.0000 KRW |
644.0000 KRW |
| 2026-01-03 |
603.2672 KRW |
104,231.7928 |
603.0000 KRW |
600.0000 KRW |
608.0000 KRW |
603.0000 KRW |
| 2026-01-02 |
594.3579 KRW |
131,520.2490 |
593.0000 KRW |
587.0000 KRW |
600.0000 KRW |
597.0000 KRW |
| 2026-01-01 |
591.0264 KRW |
87,275.0774 |
588.0000 KRW |
587.0000 KRW |
595.0000 KRW |
588.0000 KRW |
| 2025-12-31 |
576.1663 KRW |
263,669.0383 |
573.0000 KRW |
568.0000 KRW |
587.0000 KRW |
579.0000 KRW |
| 2025-12-30 |
591.0559 KRW |
172,131.7057 |
596.0000 KRW |
585.0000 KRW |
596.0000 KRW |
586.0000 KRW |
| 2025-12-29 |
606.4110 KRW |
280,092.5340 |
610.0000 KRW |
597.0000 KRW |
614.0000 KRW |
602.0000 KRW |
| 2025-12-28 |
583.0542 KRW |
565,470.4484 |
589.0000 KRW |
576.0000 KRW |
589.0000 KRW |
577.0000 KRW |
| 2025-12-27 |
592.7240 KRW |
592,527.5589 |
603.0000 KRW |
587.0000 KRW |
603.0000 KRW |
588.0000 KRW |
| 2025-12-26 |
593.6616 KRW |
1,511,922.1970 |
592.0000 KRW |
585.0000 KRW |
606.0000 KRW |
592.0000 KRW |
| 2025-12-25 |
565.8533 KRW |
1,094.8864 |
565.0000 KRW |
563.0000 KRW |
567.0000 KRW |
563.0000 KRW |
| 2025-12-24 |
555.1061 KRW |
19,278.3293 |
549.0000 KRW |
545.0000 KRW |
564.0000 KRW |
563.0000 KRW |
| 2025-12-23 |
565.9458 KRW |
11,927.5137 |
565.0000 KRW |
563.0000 KRW |
571.0000 KRW |
569.0000 KRW |
| 2025-12-22 |
580.8648 KRW |
58,530.4429 |
591.0000 KRW |
575.0000 KRW |
592.0000 KRW |
584.0000 KRW |
| 2025-12-21 |
578.8591 KRW |
54,007.8335 |
576.0000 KRW |
573.0000 KRW |
579.0000 KRW |
573.0000 KRW |
| 2025-12-20 |
592.4149 KRW |
50,067.8001 |
591.0000 KRW |
587.0000 KRW |
602.0000 KRW |
597.0000 KRW |
| 2025-12-19 |
595.0451 KRW |
1,744.3348 |
602.0000 KRW |
584.0000 KRW |
602.0000 KRW |
599.0000 KRW |
| 2025-12-18 |
585.1534 KRW |
50,838.2974 |
597.0000 KRW |
571.0000 KRW |
597.0000 KRW |
582.0000 KRW |
| 2025-12-17 |
616.8004 KRW |
111,553.9356 |
607.0000 KRW |
605.0000 KRW |
625.0000 KRW |
608.0000 KRW |
| 2025-12-16 |
625.6602 KRW |
11,723.2327 |
639.0000 KRW |
617.0000 KRW |
639.0000 KRW |
625.0000 KRW |