Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
2,496.6466 KRW |
5,090,624.2979 |
2,358.0000 KRW |
2,347.0000 KRW |
2,594.0000 KRW |
2,450.0000 KRW |
| 2024-12-18 |
2,477.0543 KRW |
1,029,333.0986 |
2,563.0000 KRW |
2,365.0000 KRW |
2,570.0000 KRW |
2,372.0000 KRW |
| 2024-12-17 |
2,590.1668 KRW |
865,022.7232 |
2,657.0000 KRW |
2,549.0000 KRW |
2,664.0000 KRW |
2,574.0000 KRW |
| 2024-12-16 |
2,665.6267 KRW |
1,413,239.1255 |
2,709.0000 KRW |
2,620.0000 KRW |
2,715.0000 KRW |
2,675.0000 KRW |
| 2024-12-15 |
2,664.7358 KRW |
1,246,612.4767 |
2,673.0000 KRW |
2,611.0000 KRW |
2,730.0000 KRW |
2,669.0000 KRW |
| 2024-12-14 |
2,703.6713 KRW |
2,221,851.0703 |
2,786.0000 KRW |
2,595.0000 KRW |
2,788.0000 KRW |
2,665.0000 KRW |
| 2024-12-13 |
2,880.6588 KRW |
23,656,327.2532 |
2,656.0000 KRW |
2,650.0000 KRW |
3,105.0000 KRW |
2,755.0000 KRW |
| 2024-12-12 |
2,641.3265 KRW |
1,190,790.3707 |
2,600.0000 KRW |
2,540.0000 KRW |
2,700.0000 KRW |
2,647.0000 KRW |
| 2024-12-11 |
2,428.8641 KRW |
1,682,167.8216 |
2,447.0000 KRW |
2,290.0000 KRW |
2,634.0000 KRW |
2,626.0000 KRW |
| 2024-12-10 |
2,480.6714 KRW |
2,966,065.7528 |
2,650.0000 KRW |
2,324.0000 KRW |
2,694.0000 KRW |
2,460.0000 KRW |
| 2024-12-09 |
2,995.0907 KRW |
9,229,273.7610 |
3,002.0000 KRW |
2,650.0000 KRW |
3,210.0000 KRW |
2,670.0000 KRW |
| 2024-12-08 |
2,982.6796 KRW |
1,487,056.7426 |
3,001.0000 KRW |
2,930.0000 KRW |
3,036.0000 KRW |
3,000.0000 KRW |
| 2024-12-07 |
2,985.6908 KRW |
2,022,314.7436 |
3,074.0000 KRW |
2,928.0000 KRW |
3,074.0000 KRW |
2,994.0000 KRW |
| 2024-12-06 |
2,988.8109 KRW |
3,587,382.7054 |
3,035.0000 KRW |
2,886.0000 KRW |
3,071.0000 KRW |
3,011.0000 KRW |
| 2024-12-05 |
3,011.7235 KRW |
4,788,683.4748 |
3,135.0000 KRW |
2,931.0000 KRW |
3,162.0000 KRW |
3,045.0000 KRW |
| 2024-12-04 |
3,021.2316 KRW |
5,292,506.8761 |
3,001.0000 KRW |
2,883.0000 KRW |
3,147.0000 KRW |
3,100.0000 KRW |
| 2024-12-03 |
2,835.0181 KRW |
9,342,507.9453 |
3,045.0000 KRW |
1,940.0000 KRW |
3,150.0000 KRW |
2,946.0000 KRW |
| 2024-12-02 |
2,992.4629 KRW |
4,923,573.0344 |
3,149.0000 KRW |
2,865.0000 KRW |
3,149.0000 KRW |
3,033.0000 KRW |
| 2024-12-01 |
3,107.5346 KRW |
4,066,589.5729 |
3,212.0000 KRW |
3,040.0000 KRW |
3,215.0000 KRW |
3,106.0000 KRW |
| 2024-11-30 |
3,146.4448 KRW |
3,694,154.8603 |
3,235.0000 KRW |
3,100.0000 KRW |
3,236.0000 KRW |
3,170.0000 KRW |
| 2024-11-29 |
3,166.8493 KRW |
18,600,102.2969 |
2,994.0000 KRW |
2,994.0000 KRW |
3,400.0000 KRW |
3,229.0000 KRW |
| 2024-11-28 |
2,947.1669 KRW |
2,293,528.8446 |
3,045.0000 KRW |
2,899.0000 KRW |
3,049.0000 KRW |
2,984.0000 KRW |
| 2024-11-27 |
3,005.5095 KRW |
9,088,393.2074 |
2,955.0000 KRW |
2,838.0000 KRW |
3,219.0000 KRW |
3,001.0000 KRW |
| 2024-11-26 |
3,006.1469 KRW |
21,502,241.9099 |
2,829.0000 KRW |
2,681.0000 KRW |
3,268.0000 KRW |
2,834.0000 KRW |
| 2024-11-25 |
2,805.6936 KRW |
3,585,064.5235 |
2,931.0000 KRW |
2,709.0000 KRW |
2,932.0000 KRW |
2,790.0000 KRW |
| 2024-11-24 |
2,920.5801 KRW |
10,693,481.6319 |
2,999.0000 KRW |
2,651.0000 KRW |
3,220.0000 KRW |
2,870.0000 KRW |
| 2024-11-23 |
2,978.4255 KRW |
36,226,583.5234 |
2,739.0000 KRW |
2,733.0000 KRW |
3,255.0000 KRW |
2,896.0000 KRW |
| 2024-11-22 |
2,707.0326 KRW |
8,774,015.4046 |
2,763.0000 KRW |
2,510.0000 KRW |
2,862.0000 KRW |
2,715.0000 KRW |
| 2024-11-21 |
2,712.6589 KRW |
10,680,287.0505 |
2,684.0000 KRW |
2,528.0000 KRW |
2,940.0000 KRW |
2,663.0000 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 |