Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-17 |
2,088.3274 KRW |
662,442.6220 |
2,105.0000 KRW |
2,060.0000 KRW |
2,110.0000 KRW |
2,110.0000 KRW |
| 2023-05-16 |
2,108.7994 KRW |
2,382,307.6559 |
2,070.0000 KRW |
2,055.0000 KRW |
2,160.0000 KRW |
2,100.0000 KRW |
| 2023-05-15 |
2,075.5400 KRW |
553,402.1104 |
2,075.0000 KRW |
2,060.0000 KRW |
2,100.0000 KRW |
2,075.0000 KRW |
| 2023-05-14 |
2,074.9345 KRW |
284,649.5284 |
2,080.0000 KRW |
2,055.0000 KRW |
2,090.0000 KRW |
2,070.0000 KRW |
| 2023-05-13 |
2,075.2213 KRW |
307,371.3041 |
2,075.0000 KRW |
2,060.0000 KRW |
2,100.0000 KRW |
2,080.0000 KRW |
| 2023-05-12 |
2,043.1208 KRW |
1,084,759.6710 |
2,095.0000 KRW |
1,985.0000 KRW |
2,125.0000 KRW |
2,070.0000 KRW |
| 2023-05-11 |
2,252.1382 KRW |
6,760,388.3997 |
2,185.0000 KRW |
2,070.0000 KRW |
2,385.0000 KRW |
2,100.0000 KRW |
| 2023-05-10 |
2,154.1252 KRW |
1,787,817.8192 |
2,135.0000 KRW |
2,105.0000 KRW |
2,195.0000 KRW |
2,180.0000 KRW |
| 2023-05-09 |
2,129.4347 KRW |
1,652,646.4111 |
2,080.0000 KRW |
2,050.0000 KRW |
2,185.0000 KRW |
2,150.0000 KRW |
| 2023-05-08 |
2,159.8948 KRW |
1,915,536.7518 |
2,215.0000 KRW |
2,060.0000 KRW |
2,265.0000 KRW |
2,075.0000 KRW |
| 2023-05-07 |
2,229.5921 KRW |
725,031.6694 |
2,270.0000 KRW |
2,210.0000 KRW |
2,270.0000 KRW |
2,235.0000 KRW |
| 2023-05-06 |
2,334.8589 KRW |
6,290,164.6528 |
2,260.0000 KRW |
2,230.0000 KRW |
2,475.0000 KRW |
2,260.0000 KRW |
| 2023-05-05 |
2,260.5557 KRW |
783,185.3777 |
2,265.0000 KRW |
2,220.0000 KRW |
2,300.0000 KRW |
2,270.0000 KRW |
| 2023-05-04 |
2,277.4130 KRW |
1,966,894.0783 |
2,305.0000 KRW |
2,240.0000 KRW |
2,330.0000 KRW |
2,285.0000 KRW |
| 2023-05-03 |
2,333.6268 KRW |
10,014,519.8892 |
2,230.0000 KRW |
2,230.0000 KRW |
2,465.0000 KRW |
2,295.0000 KRW |
| 2023-05-02 |
2,227.3720 KRW |
703,643.5791 |
2,230.0000 KRW |
2,180.0000 KRW |
2,310.0000 KRW |
2,230.0000 KRW |
| 2023-05-01 |
2,295.1950 KRW |
1,103,751.8011 |
2,305.0000 KRW |
2,210.0000 KRW |
2,365.0000 KRW |
2,235.0000 KRW |
| 2023-04-30 |
2,338.2913 KRW |
634,579.8084 |
2,335.0000 KRW |
2,290.0000 KRW |
2,400.0000 KRW |
2,310.0000 KRW |
| 2023-04-29 |
2,326.8095 KRW |
314,809.2438 |
2,330.0000 KRW |
2,305.0000 KRW |
2,340.0000 KRW |
2,335.0000 KRW |
| 2023-04-28 |
2,315.1505 KRW |
409,269.7893 |
2,340.0000 KRW |
2,295.0000 KRW |
2,350.0000 KRW |
2,330.0000 KRW |
| 2023-04-27 |
2,328.0286 KRW |
376,075.5310 |
2,345.0000 KRW |
2,300.0000 KRW |
2,360.0000 KRW |
2,350.0000 KRW |
| 2023-04-26 |
2,340.2068 KRW |
833,483.1408 |
2,340.0000 KRW |
2,245.0000 KRW |
2,395.0000 KRW |
2,325.0000 KRW |
| 2023-04-25 |
2,334.5684 KRW |
2,802,495.9928 |
2,320.0000 KRW |
2,225.0000 KRW |
2,415.0000 KRW |
2,350.0000 KRW |
| 2023-04-24 |
2,373.2063 KRW |
1,691,494.5391 |
2,370.0000 KRW |
2,255.0000 KRW |
2,460.0000 KRW |
2,320.0000 KRW |
| 2023-04-23 |
2,390.2770 KRW |
577,890.8912 |
2,435.0000 KRW |
2,350.0000 KRW |
2,435.0000 KRW |
2,385.0000 KRW |
| 2023-04-22 |
2,411.3098 KRW |
1,218,355.5776 |
2,400.0000 KRW |
2,350.0000 KRW |
2,490.0000 KRW |
2,435.0000 KRW |
| 2023-04-21 |
2,407.1772 KRW |
1,469,647.2985 |
2,405.0000 KRW |
2,335.0000 KRW |
2,450.0000 KRW |
2,410.0000 KRW |
| 2023-04-20 |
2,376.8591 KRW |
1,529,356.8732 |
2,375.0000 KRW |
2,310.0000 KRW |
2,440.0000 KRW |
2,410.0000 KRW |
| 2023-04-19 |
2,451.9476 KRW |
1,903,339.9360 |
2,540.0000 KRW |
2,380.0000 KRW |
2,545.0000 KRW |
2,400.0000 KRW |
| 2023-04-18 |
2,532.7794 KRW |
1,691,500.7718 |
2,520.0000 KRW |
2,505.0000 KRW |
2,555.0000 KRW |
2,550.0000 KRW |
| 2023-04-17 |
2,564.7308 KRW |
4,427,424.6371 |
2,555.0000 KRW |
2,505.0000 KRW |
2,630.0000 KRW |
2,535.0000 KRW |
| 2023-04-16 |
2,549.6100 KRW |
982,396.5074 |
2,550.0000 KRW |
2,535.0000 KRW |
2,565.0000 KRW |
2,555.0000 KRW |
| 2023-04-15 |
2,547.3468 KRW |
1,255,954.4742 |
2,565.0000 KRW |
2,530.0000 KRW |
2,575.0000 KRW |
2,550.0000 KRW |
| 2023-04-14 |
2,560.9232 KRW |
3,755,683.3123 |
2,595.0000 KRW |
2,530.0000 KRW |
2,595.0000 KRW |
2,575.0000 KRW |
| 2023-04-13 |
2,619.2625 KRW |
12,555,707.7591 |
2,540.0000 KRW |
2,490.0000 KRW |
2,690.0000 KRW |
2,600.0000 KRW |
| 2023-04-12 |
2,602.3928 KRW |
23,302,258.0337 |
2,485.0000 KRW |
2,470.0000 KRW |
2,780.0000 KRW |
2,540.0000 KRW |
| 2023-04-11 |
2,474.9955 KRW |
1,175,319.8360 |
2,500.0000 KRW |
2,455.0000 KRW |
2,505.0000 KRW |
2,495.0000 KRW |
| 2023-04-10 |
2,445.1708 KRW |
1,174,805.3307 |
2,480.0000 KRW |
2,410.0000 KRW |
2,505.0000 KRW |
2,500.0000 KRW |
| 2023-04-09 |
2,635.3598 KRW |
11,421,820.2701 |
2,585.0000 KRW |
2,415.0000 KRW |
2,785.0000 KRW |
2,485.0000 KRW |
| 2023-04-08 |
2,547.1223 KRW |
1,586,270.8476 |
2,535.0000 KRW |
2,485.0000 KRW |
2,620.0000 KRW |
2,600.0000 KRW |
| 2023-04-07 |
2,534.8216 KRW |
1,827,500.8313 |
2,635.0000 KRW |
2,485.0000 KRW |
2,635.0000 KRW |
2,540.0000 KRW |
| 2023-04-06 |
2,554.2010 KRW |
4,783,294.1490 |
2,560.0000 KRW |
2,455.0000 KRW |
2,640.0000 KRW |
2,620.0000 KRW |
| 2023-04-05 |
2,465.8960 KRW |
2,485,992.4302 |
2,420.0000 KRW |
2,390.0000 KRW |
2,560.0000 KRW |
2,540.0000 KRW |
| 2023-04-04 |
2,380.6995 KRW |
1,204,235.9471 |
2,390.0000 KRW |
2,345.0000 KRW |
2,430.0000 KRW |
2,415.0000 KRW |
| 2023-04-03 |
2,441.5251 KRW |
4,523,884.6085 |
2,400.0000 KRW |
2,340.0000 KRW |
2,585.0000 KRW |
2,395.0000 KRW |
| 2023-04-02 |
2,433.3431 KRW |
1,478,132.0145 |
2,500.0000 KRW |
2,370.0000 KRW |
2,510.0000 KRW |
2,410.0000 KRW |
| 2023-04-01 |
2,465.0710 KRW |
1,576,195.2181 |
2,465.0000 KRW |
2,425.0000 KRW |
2,510.0000 KRW |
2,500.0000 KRW |
| 2023-03-31 |
2,410.0458 KRW |
1,335,955.0822 |
2,470.0000 KRW |
2,360.0000 KRW |
2,470.0000 KRW |
2,460.0000 KRW |
| 2023-03-30 |
2,450.5256 KRW |
3,079,033.1943 |
2,435.0000 KRW |
2,350.0000 KRW |
2,510.0000 KRW |
2,435.0000 KRW |
| 2023-03-29 |
2,354.7126 KRW |
1,422,006.3218 |
2,315.0000 KRW |
2,275.0000 KRW |
2,420.0000 KRW |
2,410.0000 KRW |