Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-28 |
2,237.2380 KRW |
1,176,975.1874 |
2,305.0000 KRW |
2,195.0000 KRW |
2,315.0000 KRW |
2,300.0000 KRW |
| 2023-03-27 |
2,313.1924 KRW |
1,833,107.7115 |
2,425.0000 KRW |
2,210.0000 KRW |
2,435.0000 KRW |
2,275.0000 KRW |
| 2023-03-26 |
2,411.0479 KRW |
492,275.5975 |
2,425.0000 KRW |
2,395.0000 KRW |
2,430.0000 KRW |
2,425.0000 KRW |
| 2023-03-25 |
2,423.8769 KRW |
614,393.5607 |
2,465.0000 KRW |
2,390.0000 KRW |
2,465.0000 KRW |
2,420.0000 KRW |
| 2023-03-24 |
2,445.0261 KRW |
1,223,797.7738 |
2,465.0000 KRW |
2,405.0000 KRW |
2,485.0000 KRW |
2,455.0000 KRW |
| 2023-03-23 |
2,412.9980 KRW |
1,914,892.5832 |
2,445.0000 KRW |
2,355.0000 KRW |
2,500.0000 KRW |
2,475.0000 KRW |
| 2023-03-22 |
2,465.8577 KRW |
2,603,966.8831 |
2,575.0000 KRW |
2,320.0000 KRW |
2,580.0000 KRW |
2,430.0000 KRW |
| 2023-03-21 |
2,576.3341 KRW |
7,278,826.5551 |
2,795.0000 KRW |
2,465.0000 KRW |
2,795.0000 KRW |
2,570.0000 KRW |
| 2023-03-20 |
2,561.6961 KRW |
3,952,004.9835 |
2,570.0000 KRW |
2,475.0000 KRW |
2,640.0000 KRW |
2,615.0000 KRW |
| 2023-03-19 |
2,528.1133 KRW |
4,054,073.3382 |
2,515.0000 KRW |
2,430.0000 KRW |
2,650.0000 KRW |
2,565.0000 KRW |
| 2023-03-18 |
2,495.1908 KRW |
2,245,500.6246 |
2,535.0000 KRW |
2,430.0000 KRW |
2,540.0000 KRW |
2,490.0000 KRW |
| 2023-03-17 |
2,486.3786 KRW |
2,682,178.1429 |
2,470.0000 KRW |
2,425.0000 KRW |
2,545.0000 KRW |
2,545.0000 KRW |
| 2023-03-16 |
2,397.3686 KRW |
2,733,136.8846 |
2,355.0000 KRW |
2,310.0000 KRW |
2,470.0000 KRW |
2,460.0000 KRW |
| 2023-03-15 |
2,409.3443 KRW |
3,038,238.8959 |
2,440.0000 KRW |
2,265.0000 KRW |
2,475.0000 KRW |
2,340.0000 KRW |
| 2023-03-14 |
2,422.1983 KRW |
8,920,697.5727 |
2,370.0000 KRW |
2,255.0000 KRW |
2,565.0000 KRW |
2,430.0000 KRW |
| 2023-03-13 |
2,233.1600 KRW |
3,264,632.0702 |
2,225.0000 KRW |
2,150.0000 KRW |
2,365.0000 KRW |
2,350.0000 KRW |
| 2023-03-12 |
2,118.1969 KRW |
2,442,081.9022 |
2,140.0000 KRW |
2,025.0000 KRW |
2,210.0000 KRW |
2,165.0000 KRW |
| 2023-03-11 |
2,141.8659 KRW |
1,593,201.1453 |
2,200.0000 KRW |
2,055.0000 KRW |
2,230.0000 KRW |
2,130.0000 KRW |
| 2023-03-10 |
2,213.4626 KRW |
6,564,273.6025 |
2,210.0000 KRW |
2,000.0000 KRW |
2,330.0000 KRW |
2,190.0000 KRW |
| 2023-03-09 |
2,337.5770 KRW |
19,752,226.0988 |
2,155.0000 KRW |
2,130.0000 KRW |
2,510.0000 KRW |
2,190.0000 KRW |
| 2023-03-08 |
2,216.7209 KRW |
4,326,206.9014 |
2,170.0000 KRW |
2,095.0000 KRW |
2,375.0000 KRW |
2,150.0000 KRW |
| 2023-03-07 |
2,195.7795 KRW |
1,223,377.9919 |
2,270.0000 KRW |
2,120.0000 KRW |
2,275.0000 KRW |
2,155.0000 KRW |
| 2023-03-06 |
2,241.0073 KRW |
1,199,010.9032 |
2,345.0000 KRW |
2,190.0000 KRW |
2,345.0000 KRW |
2,270.0000 KRW |
| 2023-03-05 |
2,336.5154 KRW |
1,002,238.7794 |
2,425.0000 KRW |
2,290.0000 KRW |
2,425.0000 KRW |
2,340.0000 KRW |
| 2023-03-04 |
2,369.3399 KRW |
3,028,522.7934 |
2,310.0000 KRW |
2,290.0000 KRW |
2,430.0000 KRW |
2,390.0000 KRW |
| 2023-03-03 |
2,390.0229 KRW |
3,083,801.9215 |
2,465.0000 KRW |
2,175.0000 KRW |
2,545.0000 KRW |
2,300.0000 KRW |
| 2023-03-02 |
2,503.4072 KRW |
2,538,663.6414 |
2,570.0000 KRW |
2,405.0000 KRW |
2,620.0000 KRW |
2,460.0000 KRW |
| 2023-03-01 |
2,532.8889 KRW |
1,160,272.7160 |
2,560.0000 KRW |
2,510.0000 KRW |
2,575.0000 KRW |
2,575.0000 KRW |
| 2023-02-28 |
2,571.5963 KRW |
2,553,901.3762 |
2,555.0000 KRW |
2,525.0000 KRW |
2,680.0000 KRW |
2,565.0000 KRW |
| 2023-02-27 |
2,545.4312 KRW |
1,933,557.5943 |
2,625.0000 KRW |
2,510.0000 KRW |
2,625.0000 KRW |
2,550.0000 KRW |
| 2023-02-26 |
2,580.0914 KRW |
1,575,290.1837 |
2,670.0000 KRW |
2,535.0000 KRW |
2,670.0000 KRW |
2,620.0000 KRW |
| 2023-02-25 |
2,741.5539 KRW |
13,375,015.6586 |
2,650.0000 KRW |
2,505.0000 KRW |
2,890.0000 KRW |
2,640.0000 KRW |
| 2023-02-24 |
2,616.0485 KRW |
4,165,955.7532 |
2,685.0000 KRW |
2,550.0000 KRW |
2,690.0000 KRW |
2,610.0000 KRW |
| 2023-02-23 |
2,682.1944 KRW |
6,270,983.4506 |
2,630.0000 KRW |
2,600.0000 KRW |
2,765.0000 KRW |
2,655.0000 KRW |
| 2023-02-22 |
2,613.4989 KRW |
5,985,821.0895 |
2,595.0000 KRW |
2,430.0000 KRW |
2,735.0000 KRW |
2,575.0000 KRW |
| 2023-02-21 |
2,730.3883 KRW |
8,933,982.3318 |
2,670.0000 KRW |
2,545.0000 KRW |
2,865.0000 KRW |
2,595.0000 KRW |
| 2023-02-20 |
2,613.4497 KRW |
3,452,783.2325 |
2,660.0000 KRW |
2,575.0000 KRW |
2,675.0000 KRW |
2,670.0000 KRW |
| 2023-02-19 |
2,659.1850 KRW |
3,333,333.8345 |
2,740.0000 KRW |
2,610.0000 KRW |
2,740.0000 KRW |
2,645.0000 KRW |
| 2023-02-18 |
2,743.7676 KRW |
6,469,105.4690 |
2,860.0000 KRW |
2,665.0000 KRW |
2,875.0000 KRW |
2,720.0000 KRW |
| 2023-02-17 |
2,936.5675 KRW |
40,894,836.3647 |
2,645.0000 KRW |
2,645.0000 KRW |
3,170.0000 KRW |
2,800.0000 KRW |
| 2023-02-16 |
2,902.0224 KRW |
104,364,994.5690 |
2,430.0000 KRW |
2,430.0000 KRW |
3,240.0000 KRW |
2,795.0000 KRW |