Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
219.3129 KRW |
609,581.0808 |
233.0000 KRW |
213.0000 KRW |
233.0000 KRW |
217.0000 KRW |
| 2025-12-22 |
219.0174 KRW |
404,822.3757 |
233.0000 KRW |
213.0000 KRW |
233.0000 KRW |
219.0000 KRW |
| 2025-12-21 |
218.6979 KRW |
112,966.2565 |
221.0000 KRW |
218.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-12-20 |
236.6148 KRW |
908,536.8916 |
225.0000 KRW |
224.0000 KRW |
246.0000 KRW |
234.0000 KRW |
| 2025-12-19 |
214.2514 KRW |
54,158.8112 |
216.0000 KRW |
211.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-12-18 |
205.8064 KRW |
193,524.6371 |
214.0000 KRW |
197.0000 KRW |
218.0000 KRW |
201.0000 KRW |
| 2025-12-17 |
228.1847 KRW |
198,986.6794 |
240.0000 KRW |
219.0000 KRW |
241.0000 KRW |
219.0000 KRW |
| 2025-12-16 |
244.5390 KRW |
93,158.7811 |
245.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-12-15 |
244.3745 KRW |
208,182.9486 |
250.0000 KRW |
238.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-12-14 |
251.5261 KRW |
51,027.3488 |
252.0000 KRW |
249.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2025-12-13 |
260.4852 KRW |
74,849.0755 |
261.0000 KRW |
259.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2025-12-12 |
261.4446 KRW |
1,179,851.0944 |
272.0000 KRW |
249.0000 KRW |
275.0000 KRW |
254.0000 KRW |
| 2025-12-11 |
243.3707 KRW |
88,321.3953 |
242.0000 KRW |
238.0000 KRW |
251.0000 KRW |
250.0000 KRW |
| 2025-12-10 |
262.5002 KRW |
136,006.0816 |
254.0000 KRW |
254.0000 KRW |
271.0000 KRW |
259.0000 KRW |
| 2025-12-09 |
268.8232 KRW |
154,897.9178 |
257.0000 KRW |
257.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2025-12-08 |
258.6310 KRW |
160,795.7365 |
263.0000 KRW |
255.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2025-12-07 |
266.1520 KRW |
342,667.5034 |
260.0000 KRW |
260.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2025-12-06 |
279.2373 KRW |
149,122.9419 |
275.0000 KRW |
271.0000 KRW |
286.0000 KRW |
277.0000 KRW |
| 2025-12-05 |
286.5528 KRW |
331,534.8674 |
294.0000 KRW |
280.0000 KRW |
300.0000 KRW |
281.0000 KRW |
| 2025-12-04 |
308.6057 KRW |
191,909.8165 |
311.0000 KRW |
299.0000 KRW |
316.0000 KRW |
301.0000 KRW |
| 2025-12-03 |
313.1859 KRW |
57,483.4308 |
310.0000 KRW |
310.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2025-12-02 |
320.0965 KRW |
210,730.4392 |
313.0000 KRW |
313.0000 KRW |
329.0000 KRW |
324.0000 KRW |
| 2025-12-01 |
296.3226 KRW |
284,751.1121 |
305.0000 KRW |
292.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2025-11-30 |
336.5646 KRW |
45,501.5476 |
336.0000 KRW |
334.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2025-11-29 |
334.4443 KRW |
77,875.8549 |
340.0000 KRW |
329.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2025-11-28 |
347.5235 KRW |
144,393.5088 |
354.0000 KRW |
340.0000 KRW |
358.0000 KRW |
346.0000 KRW |
| 2025-11-27 |
356.3500 KRW |
171,350.0108 |
352.0000 KRW |
351.0000 KRW |
362.0000 KRW |
357.0000 KRW |
| 2025-11-26 |
354.0480 KRW |
145,043.5116 |
342.0000 KRW |
336.0000 KRW |
359.0000 KRW |
357.0000 KRW |
| 2025-11-25 |
353.5733 KRW |
56,054.3945 |
351.0000 KRW |
347.0000 KRW |
359.0000 KRW |
353.0000 KRW |
| 2025-11-24 |
357.0551 KRW |
97,292.4663 |
344.0000 KRW |
341.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2025-11-23 |
347.4089 KRW |
14,124.9490 |
343.0000 KRW |
343.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2025-11-22 |
348.9601 KRW |
44,074.4447 |
350.0000 KRW |
345.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2025-11-21 |
358.1528 KRW |
180,586.7798 |
360.0000 KRW |
349.0000 KRW |
368.0000 KRW |
350.0000 KRW |
| 2025-11-20 |
386.6655 KRW |
110,064.0996 |
415.0000 KRW |
371.0000 KRW |
415.0000 KRW |
383.0000 KRW |
| 2025-11-19 |
371.7294 KRW |
67,455.4078 |
388.0000 KRW |
362.0000 KRW |
390.0000 KRW |
365.0000 KRW |
| 2025-11-18 |
391.0071 KRW |
81,039.7141 |
372.0000 KRW |
372.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2025-11-17 |
375.8018 KRW |
140,856.1817 |
387.0000 KRW |
364.0000 KRW |
393.0000 KRW |
367.0000 KRW |
| 2025-11-16 |
381.8680 KRW |
106,268.0499 |
394.0000 KRW |
376.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2025-11-15 |
408.5744 KRW |
13,645.8779 |
408.0000 KRW |
404.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2025-11-14 |
410.0399 KRW |
25,268.1562 |
405.0000 KRW |
404.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-11-13 |
425.6194 KRW |
44,252.2265 |
437.0000 KRW |
415.0000 KRW |
442.0000 KRW |
420.0000 KRW |
| 2025-11-12 |
438.4190 KRW |
95,733.9116 |
451.0000 KRW |
425.0000 KRW |
458.0000 KRW |
440.0000 KRW |
| 2025-11-11 |
454.9419 KRW |
48,688.9272 |
466.0000 KRW |
438.0000 KRW |
470.0000 KRW |
441.0000 KRW |
| 2025-11-10 |
487.6234 KRW |
164,523.1896 |
482.0000 KRW |
475.0000 KRW |
502.0000 KRW |
493.0000 KRW |
| 2025-11-09 |
475.9016 KRW |
143,697.9642 |
467.0000 KRW |
466.0000 KRW |
484.0000 KRW |
469.0000 KRW |
| 2025-11-08 |
458.6157 KRW |
189,861.5327 |
464.0000 KRW |
450.0000 KRW |
466.0000 KRW |
464.0000 KRW |
| 2025-11-07 |
485.6707 KRW |
1,345,943.3586 |
423.0000 KRW |
420.0000 KRW |
540.0000 KRW |
506.0000 KRW |
| 2025-11-06 |
396.1012 KRW |
66,483.6666 |
398.0000 KRW |
388.0000 KRW |
411.0000 KRW |
405.0000 KRW |
| 2025-11-05 |
409.5578 KRW |
30,740.4441 |
403.0000 KRW |
401.0000 KRW |
419.0000 KRW |
414.0000 KRW |
| 2025-11-04 |
388.3237 KRW |
473,347.2768 |
401.0000 KRW |
364.0000 KRW |
404.0000 KRW |
378.0000 KRW |