Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-07 |
1,911.2423 KRW |
1,454,353.1421 |
1,945.0000 KRW |
1,880.0000 KRW |
1,950.0000 KRW |
1,915.0000 KRW |
| 2023-08-06 |
1,946.7824 KRW |
730,725.8415 |
1,965.0000 KRW |
1,930.0000 KRW |
1,970.0000 KRW |
1,945.0000 KRW |
| 2023-08-05 |
1,954.4860 KRW |
1,115,007.7262 |
1,955.0000 KRW |
1,940.0000 KRW |
1,975.0000 KRW |
1,970.0000 KRW |
| 2023-08-04 |
1,944.2062 KRW |
1,435,010.1265 |
1,960.0000 KRW |
1,930.0000 KRW |
1,970.0000 KRW |
1,960.0000 KRW |
| 2023-08-03 |
1,947.5182 KRW |
1,642,294.1693 |
1,975.0000 KRW |
1,920.0000 KRW |
1,985.0000 KRW |
1,965.0000 KRW |
| 2023-08-02 |
1,998.4307 KRW |
2,630,627.1204 |
2,020.0000 KRW |
1,970.0000 KRW |
2,060.0000 KRW |
1,985.0000 KRW |
| 2023-08-01 |
2,011.9893 KRW |
7,920,453.7866 |
2,095.0000 KRW |
1,960.0000 KRW |
2,125.0000 KRW |
2,010.0000 KRW |
| 2023-07-31 |
2,227.9331 KRW |
56,192,844.8390 |
1,975.0000 KRW |
1,960.0000 KRW |
2,490.0000 KRW |
2,095.0000 KRW |
| 2023-07-30 |
2,080.6046 KRW |
10,348,529.0309 |
2,030.0000 KRW |
1,900.0000 KRW |
2,180.0000 KRW |
1,940.0000 KRW |
| 2023-07-29 |
1,996.8624 KRW |
1,475,363.2220 |
1,980.0000 KRW |
1,960.0000 KRW |
2,035.0000 KRW |
2,025.0000 KRW |
| 2023-07-28 |
1,941.8425 KRW |
1,031,429.6501 |
1,925.0000 KRW |
1,895.0000 KRW |
1,990.0000 KRW |
1,975.0000 KRW |
| 2023-07-27 |
1,926.1048 KRW |
356,789.4240 |
1,950.0000 KRW |
1,910.0000 KRW |
1,950.0000 KRW |
1,925.0000 KRW |
| 2023-07-26 |
1,925.8042 KRW |
980,507.2307 |
1,970.0000 KRW |
1,900.0000 KRW |
1,975.0000 KRW |
1,940.0000 KRW |
| 2023-07-25 |
1,957.0722 KRW |
4,916,438.1743 |
1,890.0000 KRW |
1,880.0000 KRW |
2,020.0000 KRW |
1,965.0000 KRW |
| 2023-07-24 |
1,925.7559 KRW |
1,339,673.2067 |
1,990.0000 KRW |
1,875.0000 KRW |
2,000.0000 KRW |
1,890.0000 KRW |
| 2023-07-23 |
2,017.2220 KRW |
3,726,535.6908 |
1,995.0000 KRW |
1,960.0000 KRW |
2,070.0000 KRW |
1,985.0000 KRW |
| 2023-07-22 |
1,979.5024 KRW |
2,318,387.5631 |
1,930.0000 KRW |
1,925.0000 KRW |
2,020.0000 KRW |
2,015.0000 KRW |
| 2023-07-21 |
1,912.4363 KRW |
566,752.4822 |
1,910.0000 KRW |
1,890.0000 KRW |
1,940.0000 KRW |
1,930.0000 KRW |
| 2023-07-20 |
1,898.9612 KRW |
490,957.8918 |
1,895.0000 KRW |
1,885.0000 KRW |
1,915.0000 KRW |
1,905.0000 KRW |
| 2023-07-19 |
1,889.2316 KRW |
601,540.7011 |
1,880.0000 KRW |
1,865.0000 KRW |
1,920.0000 KRW |
1,895.0000 KRW |
| 2023-07-18 |
1,897.3536 KRW |
619,432.2059 |
1,925.0000 KRW |
1,860.0000 KRW |
1,940.0000 KRW |
1,885.0000 KRW |
| 2023-07-17 |
1,936.8986 KRW |
957,215.5370 |
1,975.0000 KRW |
1,910.0000 KRW |
1,980.0000 KRW |
1,925.0000 KRW |
| 2023-07-16 |
2,030.0018 KRW |
2,261,492.7094 |
2,040.0000 KRW |
1,960.0000 KRW |
2,110.0000 KRW |
1,975.0000 KRW |
| 2023-07-15 |
1,983.7734 KRW |
1,829,580.2737 |
1,970.0000 KRW |
1,920.0000 KRW |
2,040.0000 KRW |
2,010.0000 KRW |
| 2023-07-14 |
1,943.0900 KRW |
1,335,981.1315 |
1,950.0000 KRW |
1,910.0000 KRW |
1,990.0000 KRW |
1,955.0000 KRW |
| 2023-07-13 |
1,919.8612 KRW |
1,403,133.9917 |
1,920.0000 KRW |
1,885.0000 KRW |
1,955.0000 KRW |
1,915.0000 KRW |
| 2023-07-12 |
1,919.0097 KRW |
1,037,960.6403 |
1,930.0000 KRW |
1,885.0000 KRW |
1,955.0000 KRW |
1,935.0000 KRW |
| 2023-07-11 |
1,908.3905 KRW |
1,183,928.1975 |
1,875.0000 KRW |
1,855.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2023-07-10 |
1,872.4790 KRW |
1,549,144.5042 |
1,875.0000 KRW |
1,825.0000 KRW |
1,940.0000 KRW |
1,875.0000 KRW |
| 2023-07-09 |
1,917.2579 KRW |
4,337,731.0871 |
1,865.0000 KRW |
1,865.0000 KRW |
1,975.0000 KRW |
1,885.0000 KRW |
| 2023-07-08 |
1,871.8149 KRW |
265,724.4224 |
1,875.0000 KRW |
1,860.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
| 2023-07-07 |
1,886.3673 KRW |
887,993.2527 |
1,860.0000 KRW |
1,840.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |
| 2023-07-06 |
1,889.9951 KRW |
560,927.1551 |
1,900.0000 KRW |
1,855.0000 KRW |
1,925.0000 KRW |
1,880.0000 KRW |
| 2023-07-05 |
1,914.7263 KRW |
1,155,974.8833 |
1,940.0000 KRW |
1,860.0000 KRW |
1,955.0000 KRW |
1,910.0000 KRW |
| 2023-07-04 |
1,941.4495 KRW |
738,941.4996 |
1,955.0000 KRW |
1,925.0000 KRW |
1,960.0000 KRW |
1,945.0000 KRW |
| 2023-07-03 |
1,943.0327 KRW |
1,067,711.8811 |
1,970.0000 KRW |
1,920.0000 KRW |
1,970.0000 KRW |
1,960.0000 KRW |
| 2023-07-02 |
2,068.5579 KRW |
4,604,924.6943 |
2,025.0000 KRW |
1,955.0000 KRW |
2,165.0000 KRW |
1,970.0000 KRW |
| 2023-07-01 |
1,986.7537 KRW |
1,344,540.6057 |
1,990.0000 KRW |
1,950.0000 KRW |
2,035.0000 KRW |
2,030.0000 KRW |
| 2023-06-30 |
1,968.5688 KRW |
3,795,453.5957 |
1,975.0000 KRW |
1,895.0000 KRW |
2,070.0000 KRW |
1,990.0000 KRW |
| 2023-06-29 |
1,973.9268 KRW |
1,201,126.8425 |
1,960.0000 KRW |
1,920.0000 KRW |
2,035.0000 KRW |
1,975.0000 KRW |
| 2023-06-28 |
1,971.4626 KRW |
1,039,243.7843 |
2,035.0000 KRW |
1,920.0000 KRW |
2,035.0000 KRW |
1,980.0000 KRW |
| 2023-06-27 |
2,023.1841 KRW |
1,201,185.4532 |
2,080.0000 KRW |
1,995.0000 KRW |
2,090.0000 KRW |
2,030.0000 KRW |
| 2023-06-26 |
2,071.4437 KRW |
8,583,034.3928 |
2,010.0000 KRW |
1,960.0000 KRW |
2,195.0000 KRW |
2,085.0000 KRW |
| 2023-06-25 |
2,015.2140 KRW |
907,944.6916 |
2,030.0000 KRW |
1,975.0000 KRW |
2,040.0000 KRW |
2,010.0000 KRW |
| 2023-06-24 |
2,004.5011 KRW |
2,543,349.5304 |
1,960.0000 KRW |
1,950.0000 KRW |
2,055.0000 KRW |
2,015.0000 KRW |
| 2023-06-23 |
1,912.8118 KRW |
880,697.3376 |
1,875.0000 KRW |
1,860.0000 KRW |
1,970.0000 KRW |
1,960.0000 KRW |
| 2023-06-22 |
1,867.1511 KRW |
969,118.7167 |
1,865.0000 KRW |
1,805.0000 KRW |
1,905.0000 KRW |
1,875.0000 KRW |
| 2023-06-21 |
1,804.4966 KRW |
798,423.8075 |
1,775.0000 KRW |
1,760.0000 KRW |
1,865.0000 KRW |
1,860.0000 KRW |
| 2023-06-20 |
1,738.7930 KRW |
883,366.5645 |
1,720.0000 KRW |
1,690.0000 KRW |
1,785.0000 KRW |
1,785.0000 KRW |
| 2023-06-19 |
1,697.7963 KRW |
433,949.2063 |
1,720.0000 KRW |
1,670.0000 KRW |
1,735.0000 KRW |
1,725.0000 KRW |