Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
2,094.9063 KRW |
2,124,703.0865 |
2,070.0000 KRW |
2,050.0000 KRW |
2,150.0000 KRW |
2,075.0000 KRW |
| 2023-05-21 |
2,092.7066 KRW |
328,038.6390 |
2,090.0000 KRW |
2,070.0000 KRW |
2,115.0000 KRW |
2,075.0000 KRW |
| 2023-05-20 |
2,086.1670 KRW |
179,757.0782 |
2,085.0000 KRW |
2,075.0000 KRW |
2,100.0000 KRW |
2,090.0000 KRW |
| 2023-05-19 |
2,093.2349 KRW |
265,398.2810 |
2,095.0000 KRW |
2,085.0000 KRW |
2,105.0000 KRW |
2,095.0000 KRW |
| 2023-05-18 |
2,097.9367 KRW |
432,529.0044 |
2,110.0000 KRW |
2,085.0000 KRW |
2,115.0000 KRW |
2,100.0000 KRW |
| 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 |