Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-18 |
1,714.0699 KRW |
179,051.5496 |
1,730.0000 KRW |
1,705.0000 KRW |
1,730.0000 KRW |
1,720.0000 KRW |
| 2023-06-17 |
1,738.2497 KRW |
1,684,354.0522 |
1,705.0000 KRW |
1,700.0000 KRW |
1,780.0000 KRW |
1,730.0000 KRW |
| 2023-06-16 |
1,666.5221 KRW |
329,735.3650 |
1,665.0000 KRW |
1,645.0000 KRW |
1,710.0000 KRW |
1,695.0000 KRW |
| 2023-06-15 |
1,670.4841 KRW |
1,330,584.4777 |
1,645.0000 KRW |
1,580.0000 KRW |
1,770.0000 KRW |
1,665.0000 KRW |
| 2023-06-14 |
1,723.1647 KRW |
1,174,679.2574 |
1,705.0000 KRW |
1,615.0000 KRW |
1,780.0000 KRW |
1,630.0000 KRW |
| 2023-06-13 |
1,716.6894 KRW |
505,975.5398 |
1,730.0000 KRW |
1,695.0000 KRW |
1,745.0000 KRW |
1,700.0000 KRW |
| 2023-06-12 |
1,716.0572 KRW |
612,784.0658 |
1,765.0000 KRW |
1,685.0000 KRW |
1,775.0000 KRW |
1,735.0000 KRW |
| 2023-06-11 |
1,778.5219 KRW |
1,744,490.7731 |
1,725.0000 KRW |
1,700.0000 KRW |
1,870.0000 KRW |
1,765.0000 KRW |
| 2023-06-10 |
1,804.3464 KRW |
1,407,343.2536 |
1,895.0000 KRW |
1,670.0000 KRW |
1,960.0000 KRW |
1,725.0000 KRW |
| 2023-06-09 |
1,905.8528 KRW |
576,521.2260 |
1,915.0000 KRW |
1,870.0000 KRW |
1,960.0000 KRW |
1,905.0000 KRW |
| 2023-06-08 |
1,924.4055 KRW |
862,868.7500 |
1,925.0000 KRW |
1,885.0000 KRW |
1,990.0000 KRW |
1,920.0000 KRW |
| 2023-06-07 |
1,951.8353 KRW |
3,557,471.6127 |
1,885.0000 KRW |
1,855.0000 KRW |
2,055.0000 KRW |
1,890.0000 KRW |
| 2023-06-06 |
1,853.2541 KRW |
512,326.9032 |
1,885.0000 KRW |
1,805.0000 KRW |
1,920.0000 KRW |
1,910.0000 KRW |
| 2023-06-05 |
1,898.8214 KRW |
793,190.8166 |
1,955.0000 KRW |
1,810.0000 KRW |
1,960.0000 KRW |
1,870.0000 KRW |
| 2023-06-04 |
1,954.5395 KRW |
170,765.1591 |
1,960.0000 KRW |
1,945.0000 KRW |
1,970.0000 KRW |
1,955.0000 KRW |
| 2023-06-03 |
1,933.8382 KRW |
213,602.9810 |
1,925.0000 KRW |
1,905.0000 KRW |
1,960.0000 KRW |
1,960.0000 KRW |
| 2023-06-02 |
1,908.6383 KRW |
184,482.5778 |
1,915.0000 KRW |
1,890.0000 KRW |
1,930.0000 KRW |
1,920.0000 KRW |
| 2023-06-01 |
1,935.9120 KRW |
798,489.3374 |
1,940.0000 KRW |
1,885.0000 KRW |
1,990.0000 KRW |
1,905.0000 KRW |
| 2023-05-31 |
1,943.9092 KRW |
300,553.6238 |
1,975.0000 KRW |
1,920.0000 KRW |
1,980.0000 KRW |
1,940.0000 KRW |
| 2023-05-30 |
1,984.6290 KRW |
228,139.6920 |
1,985.0000 KRW |
1,960.0000 KRW |
2,010.0000 KRW |
1,985.0000 KRW |
| 2023-05-29 |
1,995.9041 KRW |
282,320.5210 |
2,015.0000 KRW |
1,980.0000 KRW |
2,020.0000 KRW |
1,990.0000 KRW |
| 2023-05-28 |
1,988.9305 KRW |
196,475.6370 |
1,965.0000 KRW |
1,960.0000 KRW |
2,015.0000 KRW |
2,015.0000 KRW |
| 2023-05-27 |
1,953.6700 KRW |
95,480.0764 |
1,955.0000 KRW |
1,935.0000 KRW |
1,970.0000 KRW |
1,965.0000 KRW |
| 2023-05-26 |
1,945.0772 KRW |
215,341.1441 |
1,970.0000 KRW |
1,920.0000 KRW |
1,980.0000 KRW |
1,965.0000 KRW |
| 2023-05-25 |
1,962.1219 KRW |
487,788.5261 |
1,985.0000 KRW |
1,925.0000 KRW |
2,020.0000 KRW |
1,965.0000 KRW |
| 2023-05-24 |
2,007.6830 KRW |
756,010.8107 |
2,065.0000 KRW |
1,950.0000 KRW |
2,070.0000 KRW |
2,000.0000 KRW |
| 2023-05-23 |
2,059.6764 KRW |
598,121.4101 |
2,070.0000 KRW |
2,035.0000 KRW |
2,080.0000 KRW |
2,080.0000 KRW |