Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-26 |
1,667.3069 KRW |
1,878,446.2488 |
1,680.0000 KRW |
1,650.0000 KRW |
1,710.0000 KRW |
1,675.0000 KRW |
| 2023-09-25 |
1,689.3331 KRW |
7,116,926.7839 |
1,715.0000 KRW |
1,640.0000 KRW |
1,775.0000 KRW |
1,685.0000 KRW |
| 2023-09-24 |
2,033.4255 KRW |
68,104,553.3631 |
1,790.0000 KRW |
1,710.0000 KRW |
2,290.0000 KRW |
1,720.0000 KRW |
| 2023-09-23 |
1,761.1362 KRW |
819,104.2587 |
1,755.0000 KRW |
1,740.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2023-09-22 |
1,723.2409 KRW |
792,593.9564 |
1,700.0000 KRW |
1,685.0000 KRW |
1,765.0000 KRW |
1,755.0000 KRW |
| 2023-09-21 |
1,710.0147 KRW |
686,496.3204 |
1,740.0000 KRW |
1,680.0000 KRW |
1,760.0000 KRW |
1,715.0000 KRW |
| 2023-09-20 |
1,718.0598 KRW |
967,374.0623 |
1,700.0000 KRW |
1,675.0000 KRW |
1,760.0000 KRW |
1,755.0000 KRW |
| 2023-09-19 |
1,677.1341 KRW |
476,146.6162 |
1,675.0000 KRW |
1,650.0000 KRW |
1,705.0000 KRW |
1,690.0000 KRW |
| 2023-09-18 |
1,665.0121 KRW |
755,055.2181 |
1,655.0000 KRW |
1,630.0000 KRW |
1,690.0000 KRW |
1,675.0000 KRW |
| 2023-09-17 |
1,681.5127 KRW |
763,697.1399 |
1,720.0000 KRW |
1,655.0000 KRW |
1,725.0000 KRW |
1,655.0000 KRW |
| 2023-09-16 |
1,706.4089 KRW |
1,574,129.5534 |
1,715.0000 KRW |
1,670.0000 KRW |
1,750.0000 KRW |
1,725.0000 KRW |
| 2023-09-15 |
1,681.1002 KRW |
1,331,828.2284 |
1,715.0000 KRW |
1,640.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-14 |
1,650.3761 KRW |
1,416,219.3085 |
1,635.0000 KRW |
1,600.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-13 |
1,631.1210 KRW |
3,657,642.0712 |
1,545.0000 KRW |
1,545.0000 KRW |
1,705.0000 KRW |
1,620.0000 KRW |
| 2023-09-12 |
1,552.8601 KRW |
257,782.1032 |
1,535.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,550.0000 KRW |
| 2023-09-11 |
1,562.9051 KRW |
520,040.1033 |
1,615.0000 KRW |
1,505.0000 KRW |
1,620.0000 KRW |
1,540.0000 KRW |
| 2023-09-10 |
1,625.2925 KRW |
360,091.3031 |
1,650.0000 KRW |
1,610.0000 KRW |
1,650.0000 KRW |
1,615.0000 KRW |
| 2023-09-09 |
1,651.2898 KRW |
1,440,457.2925 |
1,635.0000 KRW |
1,625.0000 KRW |
1,680.0000 KRW |
1,640.0000 KRW |
| 2023-09-08 |
1,635.7089 KRW |
226,164.9802 |
1,635.0000 KRW |
1,620.0000 KRW |
1,650.0000 KRW |
1,630.0000 KRW |
| 2023-09-07 |
1,630.9628 KRW |
174,862.0593 |
1,630.0000 KRW |
1,620.0000 KRW |
1,650.0000 KRW |
1,640.0000 KRW |
| 2023-09-06 |
1,624.7634 KRW |
223,944.3973 |
1,620.0000 KRW |
1,605.0000 KRW |
1,640.0000 KRW |
1,635.0000 KRW |
| 2023-09-05 |
1,611.9988 KRW |
500,214.4713 |
1,620.0000 KRW |
1,580.0000 KRW |
1,665.0000 KRW |
1,635.0000 KRW |
| 2023-09-04 |
1,632.6052 KRW |
264,485.3377 |
1,655.0000 KRW |
1,615.0000 KRW |
1,655.0000 KRW |
1,620.0000 KRW |
| 2023-09-03 |
1,639.9115 KRW |
283,890.7955 |
1,645.0000 KRW |
1,625.0000 KRW |
1,660.0000 KRW |
1,645.0000 KRW |
| 2023-09-02 |
1,619.5897 KRW |
459,671.7960 |
1,635.0000 KRW |
1,580.0000 KRW |
1,665.0000 KRW |
1,645.0000 KRW |
| 2023-09-01 |
1,632.6917 KRW |
300,459.4282 |
1,655.0000 KRW |
1,610.0000 KRW |
1,670.0000 KRW |
1,630.0000 KRW |
| 2023-08-31 |
1,699.8261 KRW |
483,193.9714 |
1,735.0000 KRW |
1,635.0000 KRW |
1,740.0000 KRW |
1,665.0000 KRW |
| 2023-08-30 |
1,723.4872 KRW |
389,155.6893 |
1,735.0000 KRW |
1,705.0000 KRW |
1,740.0000 KRW |
1,730.0000 KRW |
| 2023-08-29 |
1,694.2557 KRW |
520,713.0899 |
1,705.0000 KRW |
1,650.0000 KRW |
1,740.0000 KRW |
1,740.0000 KRW |
| 2023-08-28 |
1,688.7625 KRW |
284,014.2180 |
1,720.0000 KRW |
1,675.0000 KRW |
1,720.0000 KRW |
1,690.0000 KRW |
| 2023-08-27 |
1,713.9738 KRW |
149,656.2457 |
1,720.0000 KRW |
1,700.0000 KRW |
1,730.0000 KRW |
1,720.0000 KRW |
| 2023-08-26 |
1,718.7338 KRW |
150,286.5287 |
1,725.0000 KRW |
1,710.0000 KRW |
1,730.0000 KRW |
1,720.0000 KRW |
| 2023-08-25 |
1,704.9696 KRW |
529,498.8600 |
1,710.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,730.0000 KRW |
| 2023-08-24 |
1,720.2164 KRW |
622,295.6561 |
1,720.0000 KRW |
1,690.0000 KRW |
1,750.0000 KRW |
1,715.0000 KRW |
| 2023-08-23 |
1,686.0895 KRW |
257,781.0289 |
1,680.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,720.0000 KRW |
| 2023-08-22 |
1,704.9757 KRW |
457,878.8832 |
1,710.0000 KRW |
1,665.0000 KRW |
1,750.0000 KRW |
1,680.0000 KRW |
| 2023-08-21 |
1,716.6990 KRW |
293,507.5615 |
1,745.0000 KRW |
1,680.0000 KRW |
1,750.0000 KRW |
1,715.0000 KRW |
| 2023-08-20 |
1,739.8837 KRW |
367,881.2902 |
1,745.0000 KRW |
1,725.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2023-08-19 |
1,725.4347 KRW |
694,628.4221 |
1,710.0000 KRW |
1,695.0000 KRW |
1,765.0000 KRW |
1,745.0000 KRW |
| 2023-08-18 |
1,683.3733 KRW |
1,155,056.8106 |
1,660.0000 KRW |
1,620.0000 KRW |
1,735.0000 KRW |
1,695.0000 KRW |
| 2023-08-17 |
1,708.7844 KRW |
1,029,902.4248 |
1,750.0000 KRW |
1,590.0000 KRW |
1,805.0000 KRW |
1,610.0000 KRW |
| 2023-08-16 |
1,848.3970 KRW |
1,553,917.9122 |
1,875.0000 KRW |
1,750.0000 KRW |
1,925.0000 KRW |
1,750.0000 KRW |
| 2023-08-15 |
1,921.0701 KRW |
590,212.6942 |
1,935.0000 KRW |
1,890.0000 KRW |
1,935.0000 KRW |
1,895.0000 KRW |
| 2023-08-14 |
1,932.2615 KRW |
471,756.2822 |
1,935.0000 KRW |
1,920.0000 KRW |
1,945.0000 KRW |
1,940.0000 KRW |
| 2023-08-13 |
1,941.3991 KRW |
447,364.9540 |
1,940.0000 KRW |
1,935.0000 KRW |
1,950.0000 KRW |
1,945.0000 KRW |
| 2023-08-12 |
1,941.3580 KRW |
473,072.3859 |
1,945.0000 KRW |
1,930.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2023-08-11 |
1,942.1825 KRW |
899,680.5057 |
1,940.0000 KRW |
1,930.0000 KRW |
1,960.0000 KRW |
1,955.0000 KRW |
| 2023-08-10 |
1,920.9322 KRW |
1,447,223.5892 |
1,905.0000 KRW |
1,895.0000 KRW |
1,940.0000 KRW |
1,935.0000 KRW |
| 2023-08-09 |
1,904.5739 KRW |
499,964.6275 |
1,920.0000 KRW |
1,895.0000 KRW |
1,920.0000 KRW |
1,905.0000 KRW |
| 2023-08-08 |
1,906.7917 KRW |
993,431.1575 |
1,905.0000 KRW |
1,880.0000 KRW |
1,935.0000 KRW |
1,920.0000 KRW |