Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
2,713.7036 KRW |
10,499,533.2921 |
2,684.0000 KRW |
2,528.0000 KRW |
2,940.0000 KRW |
2,640.0000 KRW |
| 2024-11-20 |
2,610.4652 KRW |
3,451,998.4214 |
2,776.0000 KRW |
2,506.0000 KRW |
2,776.0000 KRW |
2,596.0000 KRW |
| 2024-11-19 |
2,763.0907 KRW |
5,123,947.2231 |
2,910.0000 KRW |
2,719.0000 KRW |
2,917.0000 KRW |
2,752.0000 KRW |
| 2024-11-18 |
2,834.3795 KRW |
12,789,825.3242 |
2,808.0000 KRW |
2,708.0000 KRW |
3,030.0000 KRW |
2,766.0000 KRW |
| 2024-11-17 |
2,872.0064 KRW |
12,080,044.5913 |
3,076.0000 KRW |
2,727.0000 KRW |
3,077.0000 KRW |
2,747.0000 KRW |
| 2024-11-16 |
3,161.8222 KRW |
74,297,097.8998 |
2,935.0000 KRW |
2,745.0000 KRW |
3,421.0000 KRW |
3,021.0000 KRW |
| 2024-11-15 |
2,943.7967 KRW |
177,916,123.0394 |
2,111.0000 KRW |
2,044.0000 KRW |
3,327.0000 KRW |
2,959.0000 KRW |
| 2024-11-14 |
2,269.2027 KRW |
11,995,225.6752 |
2,530.0000 KRW |
2,077.0000 KRW |
2,635.0000 KRW |
2,136.0000 KRW |
| 2024-11-13 |
2,779.5118 KRW |
52,906,708.4435 |
3,224.0000 KRW |
2,411.0000 KRW |
3,343.0000 KRW |
2,448.0000 KRW |
| 2024-11-12 |
3,100.5738 KRW |
298,943,707.5996 |
1,794.0000 KRW |
1,716.0000 KRW |
3,859.0000 KRW |
3,026.0000 KRW |
| 2024-11-11 |
1,724.5953 KRW |
3,781,505.0658 |
1,736.0000 KRW |
1,663.0000 KRW |
1,787.0000 KRW |
1,778.0000 KRW |
| 2024-11-10 |
1,731.1368 KRW |
5,241,191.5074 |
1,775.0000 KRW |
1,680.0000 KRW |
1,786.0000 KRW |
1,728.0000 KRW |
| 2024-11-09 |
1,816.7928 KRW |
20,793,297.4975 |
1,884.0000 KRW |
1,710.0000 KRW |
1,934.0000 KRW |
1,760.0000 KRW |
| 2024-11-08 |
1,966.1425 KRW |
133,012,960.7245 |
1,587.0000 KRW |
1,585.0000 KRW |
2,186.0000 KRW |
1,948.0000 KRW |
| 2024-11-07 |
1,684.2742 KRW |
41,161,990.0187 |
1,485.0000 KRW |
1,470.0000 KRW |
1,850.0000 KRW |
1,592.0000 KRW |
| 2024-11-06 |
1,431.8909 KRW |
685,493.9422 |
1,386.0000 KRW |
1,384.0000 KRW |
1,480.0000 KRW |
1,479.0000 KRW |
| 2024-11-05 |
1,377.8777 KRW |
416,460.5391 |
1,353.0000 KRW |
1,345.0000 KRW |
1,410.0000 KRW |
1,390.0000 KRW |
| 2024-11-04 |
1,368.5197 KRW |
262,348.2409 |
1,398.0000 KRW |
1,332.0000 KRW |
1,398.0000 KRW |
1,352.0000 KRW |
| 2024-11-03 |
1,396.8383 KRW |
324,128.0324 |
1,415.0000 KRW |
1,366.0000 KRW |
1,426.0000 KRW |
1,406.0000 KRW |
| 2024-11-02 |
1,442.9166 KRW |
400,615.0046 |
1,425.0000 KRW |
1,414.0000 KRW |
1,470.0000 KRW |
1,422.0000 KRW |
| 2024-11-01 |
1,440.2891 KRW |
505,369.2678 |
1,461.0000 KRW |
1,410.0000 KRW |
1,500.0000 KRW |
1,430.0000 KRW |
| 2024-10-31 |
1,492.6221 KRW |
327,255.4167 |
1,530.0000 KRW |
1,449.0000 KRW |
1,530.0000 KRW |
1,478.0000 KRW |
| 2024-10-30 |
1,526.4184 KRW |
277,988.2040 |
1,537.0000 KRW |
1,512.0000 KRW |
1,539.0000 KRW |
1,517.0000 KRW |
| 2024-10-29 |
1,496.3045 KRW |
756,117.5773 |
1,464.0000 KRW |
1,450.0000 KRW |
1,535.0000 KRW |
1,534.0000 KRW |
| 2024-10-28 |
1,452.5050 KRW |
335,457.3792 |
1,471.0000 KRW |
1,440.0000 KRW |
1,479.0000 KRW |
1,467.0000 KRW |
| 2024-10-27 |
1,465.2276 KRW |
143,071.0972 |
1,471.0000 KRW |
1,448.0000 KRW |
1,481.0000 KRW |
1,476.0000 KRW |
| 2024-10-26 |
1,460.9314 KRW |
250,548.6255 |
1,451.0000 KRW |
1,442.0000 KRW |
1,484.0000 KRW |
1,467.0000 KRW |
| 2024-10-25 |
1,509.1453 KRW |
250,969.5354 |
1,525.0000 KRW |
1,497.0000 KRW |
1,533.0000 KRW |
1,509.0000 KRW |
| 2024-10-24 |
1,522.1468 KRW |
303,334.5366 |
1,528.0000 KRW |
1,503.0000 KRW |
1,547.0000 KRW |
1,537.0000 KRW |
| 2024-10-23 |
1,534.4160 KRW |
403,470.4361 |
1,574.0000 KRW |
1,505.0000 KRW |
1,574.0000 KRW |
1,530.0000 KRW |
| 2024-10-22 |
1,559.1054 KRW |
563,211.8238 |
1,580.0000 KRW |
1,531.0000 KRW |
1,594.0000 KRW |
1,560.0000 KRW |
| 2024-10-21 |
1,609.6096 KRW |
1,109,786.1420 |
1,636.0000 KRW |
1,562.0000 KRW |
1,662.0000 KRW |
1,587.0000 KRW |
| 2024-10-20 |
1,680.4113 KRW |
6,900,418.3466 |
1,608.0000 KRW |
1,608.0000 KRW |
1,743.0000 KRW |
1,617.0000 KRW |
| 2024-10-19 |
1,598.0386 KRW |
762,362.9931 |
1,573.0000 KRW |
1,571.0000 KRW |
1,619.0000 KRW |
1,605.0000 KRW |
| 2024-10-18 |
1,564.3068 KRW |
661,862.4245 |
1,554.0000 KRW |
1,540.0000 KRW |
1,593.0000 KRW |
1,588.0000 KRW |
| 2024-10-17 |
1,560.3680 KRW |
591,695.1140 |
1,589.0000 KRW |
1,541.0000 KRW |
1,597.0000 KRW |
1,547.0000 KRW |
| 2024-10-16 |
1,604.2846 KRW |
3,371,618.9297 |
1,552.0000 KRW |
1,542.0000 KRW |
1,639.0000 KRW |
1,584.0000 KRW |
| 2024-10-15 |
1,545.4648 KRW |
492,818.9338 |
1,560.0000 KRW |
1,520.0000 KRW |
1,576.0000 KRW |
1,541.0000 KRW |
| 2024-10-14 |
1,528.9681 KRW |
309,959.3604 |
1,513.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,548.0000 KRW |
| 2024-10-13 |
1,550.6784 KRW |
1,033,913.0633 |
1,553.0000 KRW |
1,470.0000 KRW |
1,596.0000 KRW |
1,509.0000 KRW |
| 2024-10-12 |
1,544.9766 KRW |
356,205.1409 |
1,531.0000 KRW |
1,531.0000 KRW |
1,562.0000 KRW |
1,558.0000 KRW |
| 2024-10-11 |
1,502.6595 KRW |
386,354.6969 |
1,482.0000 KRW |
1,471.0000 KRW |
1,536.0000 KRW |
1,527.0000 KRW |
| 2024-10-10 |
1,472.1975 KRW |
467,078.3882 |
1,498.0000 KRW |
1,451.0000 KRW |
1,499.0000 KRW |
1,478.0000 KRW |
| 2024-10-09 |
1,506.6948 KRW |
609,665.1540 |
1,529.0000 KRW |
1,463.0000 KRW |
1,576.0000 KRW |
1,486.0000 KRW |
| 2024-10-08 |
1,523.8952 KRW |
413,233.4597 |
1,534.0000 KRW |
1,508.0000 KRW |
1,548.0000 KRW |
1,529.0000 KRW |
| 2024-10-07 |
1,563.8108 KRW |
1,787,668.0316 |
1,542.0000 KRW |
1,500.0000 KRW |
1,616.0000 KRW |
1,543.0000 KRW |
| 2024-10-06 |
1,525.3662 KRW |
446,686.4848 |
1,503.0000 KRW |
1,499.0000 KRW |
1,548.0000 KRW |
1,544.0000 KRW |
| 2024-10-05 |
1,496.3584 KRW |
414,967.0107 |
1,488.0000 KRW |
1,477.0000 KRW |
1,512.0000 KRW |
1,499.0000 KRW |
| 2024-10-04 |
1,470.1745 KRW |
1,729,915.1061 |
1,431.0000 KRW |
1,416.0000 KRW |
1,498.0000 KRW |
1,474.0000 KRW |
| 2024-10-03 |
1,453.3904 KRW |
1,997,719.7866 |
1,438.0000 KRW |
1,385.0000 KRW |
1,487.0000 KRW |
1,426.0000 KRW |