Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
2,188.6200 KRW |
32,009.0244 |
2,208.0000 KRW |
2,170.0000 KRW |
2,216.0000 KRW |
2,201.0000 KRW |
| 2025-12-23 |
2,178.2035 KRW |
88,535.4330 |
2,181.0000 KRW |
2,141.0000 KRW |
2,220.0000 KRW |
2,220.0000 KRW |
| 2025-12-22 |
2,283.0469 KRW |
129,934.2955 |
2,351.0000 KRW |
2,236.0000 KRW |
2,356.0000 KRW |
2,267.0000 KRW |
| 2025-12-21 |
2,226.3383 KRW |
177,014.9839 |
2,336.0000 KRW |
2,159.0000 KRW |
2,343.0000 KRW |
2,206.0000 KRW |
| 2025-12-20 |
2,441.8536 KRW |
66,544.0434 |
2,458.0000 KRW |
2,420.0000 KRW |
2,486.0000 KRW |
2,431.0000 KRW |
| 2025-12-19 |
2,506.3571 KRW |
71,426.7539 |
2,453.0000 KRW |
2,448.0000 KRW |
2,563.0000 KRW |
2,505.0000 KRW |
| 2025-12-18 |
2,394.1797 KRW |
225,660.3228 |
2,502.0000 KRW |
2,260.0000 KRW |
2,626.0000 KRW |
2,359.0000 KRW |
| 2025-12-17 |
2,533.0762 KRW |
144,442.4267 |
2,635.0000 KRW |
2,426.0000 KRW |
2,649.0000 KRW |
2,462.0000 KRW |
| 2025-12-16 |
2,508.7510 KRW |
38,907.9008 |
2,540.0000 KRW |
2,475.0000 KRW |
2,558.0000 KRW |
2,535.0000 KRW |
| 2025-12-15 |
2,585.1964 KRW |
134,800.4226 |
2,652.0000 KRW |
2,529.0000 KRW |
2,686.0000 KRW |
2,547.0000 KRW |
| 2025-12-14 |
2,719.9256 KRW |
23,805.1884 |
2,729.0000 KRW |
2,694.0000 KRW |
2,758.0000 KRW |
2,708.0000 KRW |
| 2025-12-13 |
2,862.7709 KRW |
152,063.5662 |
2,856.0000 KRW |
2,838.0000 KRW |
2,876.0000 KRW |
2,851.0000 KRW |
| 2025-12-12 |
2,799.8884 KRW |
227,999.0526 |
2,908.0000 KRW |
2,730.0000 KRW |
2,908.0000 KRW |
2,798.0000 KRW |
| 2025-12-11 |
3,016.7445 KRW |
73,642.6290 |
2,963.0000 KRW |
2,957.0000 KRW |
3,082.0000 KRW |
3,051.0000 KRW |
| 2025-12-10 |
3,185.8884 KRW |
59,958.1032 |
3,192.0000 KRW |
3,143.0000 KRW |
3,239.0000 KRW |
3,218.0000 KRW |
| 2025-12-09 |
3,304.5745 KRW |
187,365.8035 |
3,140.0000 KRW |
3,140.0000 KRW |
3,360.0000 KRW |
3,298.0000 KRW |
| 2025-12-08 |
3,194.4326 KRW |
33,890.1324 |
3,217.0000 KRW |
3,153.0000 KRW |
3,254.0000 KRW |
3,207.0000 KRW |
| 2025-12-07 |
3,199.9914 KRW |
52,490.4842 |
3,098.0000 KRW |
3,098.0000 KRW |
3,274.0000 KRW |
3,226.0000 KRW |
| 2025-12-06 |
3,315.2337 KRW |
14,246.7290 |
3,344.0000 KRW |
3,285.0000 KRW |
3,344.0000 KRW |
3,316.0000 KRW |
| 2025-12-05 |
3,294.7245 KRW |
108,387.5367 |
3,346.0000 KRW |
3,212.0000 KRW |
3,435.0000 KRW |
3,282.0000 KRW |
| 2025-12-04 |
3,510.2363 KRW |
93,190.5188 |
3,495.0000 KRW |
3,410.0000 KRW |
3,572.0000 KRW |
3,497.0000 KRW |
| 2025-12-03 |
3,446.9860 KRW |
79,455.0854 |
3,431.0000 KRW |
3,388.0000 KRW |
3,525.0000 KRW |
3,520.0000 KRW |
| 2025-12-02 |
3,548.4383 KRW |
263,721.8528 |
3,488.0000 KRW |
3,403.0000 KRW |
3,671.0000 KRW |
3,421.0000 KRW |
| 2025-12-01 |
3,338.3424 KRW |
75,091.8954 |
3,411.0000 KRW |
3,282.0000 KRW |
3,416.0000 KRW |
3,367.0000 KRW |
| 2025-11-30 |
3,921.2626 KRW |
827,873.2594 |
3,660.0000 KRW |
3,627.0000 KRW |
4,140.0000 KRW |
3,858.0000 KRW |
| 2025-11-29 |
3,809.2897 KRW |
93,997.7238 |
3,790.0000 KRW |
3,717.0000 KRW |
3,895.0000 KRW |
3,752.0000 KRW |
| 2025-11-28 |
3,934.8782 KRW |
245,077.9733 |
3,939.0000 KRW |
3,787.0000 KRW |
4,075.0000 KRW |
3,892.0000 KRW |
| 2025-11-27 |
3,881.6452 KRW |
75,294.3575 |
3,887.0000 KRW |
3,834.0000 KRW |
3,929.0000 KRW |
3,856.0000 KRW |
| 2025-11-26 |
3,994.0565 KRW |
236,817.0076 |
3,932.0000 KRW |
3,900.0000 KRW |
4,089.0000 KRW |
4,052.0000 KRW |
| 2025-11-25 |
4,257.2185 KRW |
1,747,675.5014 |
3,970.0000 KRW |
3,823.0000 KRW |
4,590.0000 KRW |
4,384.0000 KRW |
| 2025-11-24 |
3,677.5717 KRW |
108,494.7190 |
3,533.0000 KRW |
3,476.0000 KRW |
3,838.0000 KRW |
3,708.0000 KRW |
| 2025-11-23 |
3,676.5224 KRW |
240,099.5834 |
3,391.0000 KRW |
3,377.0000 KRW |
3,936.0000 KRW |
3,742.0000 KRW |
| 2025-11-22 |
3,396.2087 KRW |
78,129.3722 |
3,390.0000 KRW |
3,334.0000 KRW |
3,451.0000 KRW |
3,390.0000 KRW |
| 2025-11-21 |
3,562.2839 KRW |
143,342.6440 |
3,545.0000 KRW |
3,444.0000 KRW |
3,683.0000 KRW |
3,629.0000 KRW |
| 2025-11-20 |
3,843.2522 KRW |
172,449.5359 |
4,141.0000 KRW |
3,726.0000 KRW |
4,142.0000 KRW |
3,780.0000 KRW |
| 2025-11-19 |
4,028.4683 KRW |
143,996.0372 |
4,180.0000 KRW |
3,949.0000 KRW |
4,256.0000 KRW |
3,960.0000 KRW |
| 2025-11-18 |
4,146.9521 KRW |
99,638.6071 |
4,055.0000 KRW |
4,036.0000 KRW |
4,220.0000 KRW |
4,190.0000 KRW |
| 2025-11-17 |
4,212.9663 KRW |
200,152.7227 |
4,210.0000 KRW |
4,106.0000 KRW |
4,322.0000 KRW |
4,152.0000 KRW |
| 2025-11-16 |
4,427.9284 KRW |
216,646.0745 |
4,553.0000 KRW |
4,326.0000 KRW |
4,553.0000 KRW |
4,337.0000 KRW |
| 2025-11-15 |
4,803.2635 KRW |
420,835.9925 |
4,635.0000 KRW |
4,620.0000 KRW |
4,980.0000 KRW |
4,781.0000 KRW |
| 2025-11-14 |
4,866.6269 KRW |
212,243.3354 |
4,894.0000 KRW |
4,708.0000 KRW |
4,995.0000 KRW |
4,708.0000 KRW |
| 2025-11-13 |
5,543.4950 KRW |
121,623.5423 |
5,760.0000 KRW |
5,330.0000 KRW |
5,815.0000 KRW |
5,340.0000 KRW |
| 2025-11-12 |
6,078.4414 KRW |
850,126.9506 |
6,210.0000 KRW |
5,615.0000 KRW |
6,460.0000 KRW |
5,685.0000 KRW |
| 2025-11-11 |
5,439.1113 KRW |
113,380.0595 |
5,620.0000 KRW |
5,270.0000 KRW |
5,625.0000 KRW |
5,370.0000 KRW |
| 2025-11-10 |
5,742.9341 KRW |
442,872.0444 |
5,420.0000 KRW |
5,360.0000 KRW |
5,975.0000 KRW |
5,785.0000 KRW |
| 2025-11-09 |
5,790.8134 KRW |
312,718.9331 |
5,435.0000 KRW |
5,425.0000 KRW |
6,030.0000 KRW |
5,745.0000 KRW |
| 2025-11-08 |
5,724.0074 KRW |
112,960.2591 |
5,905.0000 KRW |
5,625.0000 KRW |
5,910.0000 KRW |
5,755.0000 KRW |
| 2025-11-07 |
5,753.0748 KRW |
266,447.3718 |
5,580.0000 KRW |
5,495.0000 KRW |
5,920.0000 KRW |
5,855.0000 KRW |
| 2025-11-06 |
5,100.3995 KRW |
76,888.9472 |
5,205.0000 KRW |
4,935.0000 KRW |
5,220.0000 KRW |
5,035.0000 KRW |
| 2025-11-05 |
5,364.6325 KRW |
143,429.6730 |
5,395.0000 KRW |
5,245.0000 KRW |
5,470.0000 KRW |
5,270.0000 KRW |