Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
2,511.7877 KRW |
64,009,449.4119 |
2,520.0000 KRW |
2,295.0000 KRW |
2,750.0000 KRW |
2,390.0000 KRW |
| 2023-02-05 |
3,119.0597 KRW |
307,027,131.2350 |
1,980.0000 KRW |
1,975.0000 KRW |
3,855.0000 KRW |
2,470.0000 KRW |
| 2023-02-04 |
1,953.2653 KRW |
3,795,741.3178 |
1,930.0000 KRW |
1,910.0000 KRW |
2,010.0000 KRW |
1,970.0000 KRW |
| 2023-02-03 |
2,019.9944 KRW |
17,168,630.9428 |
1,845.0000 KRW |
1,820.0000 KRW |
2,195.0000 KRW |
1,950.0000 KRW |
| 2023-02-02 |
1,800.8280 KRW |
1,582,706.6173 |
1,775.0000 KRW |
1,765.0000 KRW |
1,840.0000 KRW |
1,830.0000 KRW |
| 2023-02-01 |
1,720.8762 KRW |
1,314,999.5384 |
1,730.0000 KRW |
1,650.0000 KRW |
1,780.0000 KRW |
1,780.0000 KRW |
| 2023-01-31 |
1,705.4395 KRW |
816,059.2509 |
1,725.0000 KRW |
1,660.0000 KRW |
1,765.0000 KRW |
1,735.0000 KRW |
| 2023-01-30 |
1,749.0194 KRW |
1,520,127.2841 |
1,855.0000 KRW |
1,670.0000 KRW |
1,855.0000 KRW |
1,690.0000 KRW |
| 2023-01-29 |
1,812.9021 KRW |
768,054.7527 |
1,840.0000 KRW |
1,795.0000 KRW |
1,845.0000 KRW |
1,845.0000 KRW |
| 2023-01-28 |
1,808.6047 KRW |
1,578,109.6852 |
1,855.0000 KRW |
1,745.0000 KRW |
1,865.0000 KRW |
1,810.0000 KRW |
| 2023-01-27 |
1,779.5730 KRW |
5,347,567.6629 |
1,735.0000 KRW |
1,680.0000 KRW |
1,900.0000 KRW |
1,800.0000 KRW |
| 2023-01-26 |
1,741.4309 KRW |
2,276,453.6714 |
1,735.0000 KRW |
1,705.0000 KRW |
1,795.0000 KRW |
1,735.0000 KRW |
| 2023-01-25 |
1,689.2499 KRW |
2,509,267.0960 |
1,690.0000 KRW |
1,605.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2023-01-24 |
1,837.2673 KRW |
7,037,851.8756 |
1,760.0000 KRW |
1,675.0000 KRW |
1,990.0000 KRW |
1,700.0000 KRW |
| 2023-01-23 |
1,747.4089 KRW |
5,322,250.0213 |
1,715.0000 KRW |
1,695.0000 KRW |
1,815.0000 KRW |
1,730.0000 KRW |
| 2023-01-22 |
1,687.5328 KRW |
1,005,028.2730 |
1,690.0000 KRW |
1,660.0000 KRW |
1,720.0000 KRW |
1,705.0000 KRW |
| 2023-01-21 |
1,752.3077 KRW |
4,857,728.5605 |
1,695.0000 KRW |
1,660.0000 KRW |
1,860.0000 KRW |
1,690.0000 KRW |
| 2023-01-20 |
1,626.1384 KRW |
1,368,263.5374 |
1,620.0000 KRW |
1,585.0000 KRW |
1,700.0000 KRW |
1,700.0000 KRW |
| 2023-01-19 |
1,647.0538 KRW |
7,837,089.2047 |
1,565.0000 KRW |
1,560.0000 KRW |
1,730.0000 KRW |
1,615.0000 KRW |
| 2023-01-18 |
1,632.6687 KRW |
2,003,445.7014 |
1,665.0000 KRW |
1,535.0000 KRW |
1,715.0000 KRW |
1,565.0000 KRW |
| 2023-01-17 |
1,635.8105 KRW |
1,710,139.7593 |
1,620.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,675.0000 KRW |
| 2023-01-16 |
1,617.0579 KRW |
1,574,363.5019 |
1,645.0000 KRW |
1,570.0000 KRW |
1,660.0000 KRW |
1,620.0000 KRW |
| 2023-01-15 |
1,651.5911 KRW |
5,282,601.8260 |
1,640.0000 KRW |
1,560.0000 KRW |
1,770.0000 KRW |
1,640.0000 KRW |
| 2023-01-14 |
1,607.6699 KRW |
5,875,870.9685 |
1,575.0000 KRW |
1,540.0000 KRW |
1,660.0000 KRW |
1,625.0000 KRW |
| 2023-01-13 |
1,530.4464 KRW |
860,939.0132 |
1,525.0000 KRW |
1,500.0000 KRW |
1,570.0000 KRW |
1,565.0000 KRW |
| 2023-01-12 |
1,493.3171 KRW |
1,016,308.6060 |
1,510.0000 KRW |
1,455.0000 KRW |
1,545.0000 KRW |
1,525.0000 KRW |
| 2023-01-11 |
1,494.2831 KRW |
1,334,529.2298 |
1,495.0000 KRW |
1,445.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2023-01-10 |
1,463.7083 KRW |
1,035,168.7242 |
1,480.0000 KRW |
1,440.0000 KRW |
1,490.0000 KRW |
1,485.0000 KRW |
| 2023-01-09 |
1,446.4210 KRW |
1,181,483.7855 |
1,420.0000 KRW |
1,405.0000 KRW |
1,495.0000 KRW |
1,465.0000 KRW |
| 2023-01-08 |
1,413.6875 KRW |
1,152,171.4007 |
1,395.0000 KRW |
1,380.0000 KRW |
1,450.0000 KRW |
1,425.0000 KRW |
| 2023-01-07 |
1,396.9934 KRW |
445,238.4424 |
1,420.0000 KRW |
1,390.0000 KRW |
1,420.0000 KRW |
1,395.0000 KRW |
| 2023-01-06 |
1,412.0817 KRW |
3,814,986.3790 |
1,370.0000 KRW |
1,360.0000 KRW |
1,470.0000 KRW |
1,400.0000 KRW |
| 2023-01-05 |
1,364.8517 KRW |
726,462.8966 |
1,370.0000 KRW |
1,345.0000 KRW |
1,395.0000 KRW |
1,380.0000 KRW |
| 2023-01-04 |
1,361.4761 KRW |
504,100.8090 |
1,345.0000 KRW |
1,335.0000 KRW |
1,375.0000 KRW |
1,375.0000 KRW |
| 2023-01-03 |
1,355.0642 KRW |
611,413.2397 |
1,340.0000 KRW |
1,330.0000 KRW |
1,385.0000 KRW |
1,350.0000 KRW |
| 2023-01-02 |
1,338.0972 KRW |
498,255.4659 |
1,330.0000 KRW |
1,320.0000 KRW |
1,360.0000 KRW |
1,360.0000 KRW |
| 2023-01-01 |
1,327.5716 KRW |
201,532.0417 |
1,340.0000 KRW |
1,320.0000 KRW |
1,350.0000 KRW |
1,340.0000 KRW |
| 2022-12-31 |
1,337.2268 KRW |
1,101,475.7667 |
1,300.0000 KRW |
1,295.0000 KRW |
1,375.0000 KRW |
1,345.0000 KRW |
| 2022-12-30 |
1,296.4679 KRW |
373,943.7767 |
1,355.0000 KRW |
1,260.0000 KRW |
1,355.0000 KRW |
1,310.0000 KRW |
| 2022-12-29 |
1,310.2297 KRW |
456,983.0299 |
1,315.0000 KRW |
1,245.0000 KRW |
1,360.0000 KRW |
1,350.0000 KRW |
| 2022-12-28 |
1,329.6106 KRW |
548,479.4830 |
1,390.0000 KRW |
1,290.0000 KRW |
1,400.0000 KRW |
1,310.0000 KRW |
| 2022-12-27 |
1,426.0857 KRW |
1,004,452.4895 |
1,415.0000 KRW |
1,360.0000 KRW |
1,480.0000 KRW |
1,385.0000 KRW |
| 2022-12-26 |
1,421.6209 KRW |
393,974.8422 |
1,435.0000 KRW |
1,385.0000 KRW |
1,455.0000 KRW |
1,410.0000 KRW |
| 2022-12-25 |
1,450.9216 KRW |
462,244.0613 |
1,475.0000 KRW |
1,425.0000 KRW |
1,475.0000 KRW |
1,445.0000 KRW |
| 2022-12-24 |
1,469.9524 KRW |
549,702.6917 |
1,470.0000 KRW |
1,440.0000 KRW |
1,495.0000 KRW |
1,480.0000 KRW |
| 2022-12-23 |
1,483.3170 KRW |
1,524,304.1692 |
1,450.0000 KRW |
1,435.0000 KRW |
1,520.0000 KRW |
1,470.0000 KRW |
| 2022-12-22 |
1,450.8941 KRW |
431,724.9412 |
1,475.0000 KRW |
1,410.0000 KRW |
1,485.0000 KRW |
1,455.0000 KRW |
| 2022-12-21 |
1,461.3745 KRW |
534,038.1226 |
1,470.0000 KRW |
1,435.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2022-12-20 |
1,439.9055 KRW |
2,203,985.5277 |
1,385.0000 KRW |
1,385.0000 KRW |
1,490.0000 KRW |
1,465.0000 KRW |
| 2022-12-19 |
1,423.2952 KRW |
517,558.7384 |
1,460.0000 KRW |
1,350.0000 KRW |
1,475.0000 KRW |
1,380.0000 KRW |