Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
1,463.2080 KRW |
440,361.6281 |
1,455.0000 KRW |
1,435.0000 KRW |
1,500.0000 KRW |
1,455.0000 KRW |
| 2022-12-17 |
1,429.0071 KRW |
618,853.8288 |
1,485.0000 KRW |
1,380.0000 KRW |
1,500.0000 KRW |
1,455.0000 KRW |
| 2022-12-16 |
1,559.2426 KRW |
881,697.9275 |
1,620.0000 KRW |
1,450.0000 KRW |
1,620.0000 KRW |
1,470.0000 KRW |
| 2022-12-15 |
1,624.1993 KRW |
879,164.6863 |
1,635.0000 KRW |
1,595.0000 KRW |
1,660.0000 KRW |
1,610.0000 KRW |
| 2022-12-14 |
1,705.8824 KRW |
4,048,758.0618 |
1,670.0000 KRW |
1,620.0000 KRW |
1,790.0000 KRW |
1,635.0000 KRW |
| 2022-12-13 |
1,633.6751 KRW |
2,617,626.0045 |
1,620.0000 KRW |
1,530.0000 KRW |
1,695.0000 KRW |
1,640.0000 KRW |
| 2022-12-12 |
1,592.9954 KRW |
470,622.5845 |
1,640.0000 KRW |
1,565.0000 KRW |
1,650.0000 KRW |
1,620.0000 KRW |
| 2022-12-11 |
1,706.1289 KRW |
3,479,600.5419 |
1,700.0000 KRW |
1,635.0000 KRW |
1,780.0000 KRW |
1,640.0000 KRW |
| 2022-12-10 |
1,668.6498 KRW |
1,149,646.2618 |
1,655.0000 KRW |
1,635.0000 KRW |
1,715.0000 KRW |
1,695.0000 KRW |
| 2022-12-09 |
1,676.7287 KRW |
2,314,233.6283 |
1,635.0000 KRW |
1,605.0000 KRW |
1,765.0000 KRW |
1,665.0000 KRW |
| 2022-12-08 |
1,604.3736 KRW |
354,112.2472 |
1,605.0000 KRW |
1,550.0000 KRW |
1,630.0000 KRW |
1,625.0000 KRW |
| 2022-12-07 |
1,587.9303 KRW |
591,721.8876 |
1,645.0000 KRW |
1,540.0000 KRW |
1,645.0000 KRW |
1,595.0000 KRW |
| 2022-12-06 |
1,641.3879 KRW |
600,703.5255 |
1,630.0000 KRW |
1,625.0000 KRW |
1,665.0000 KRW |
1,640.0000 KRW |
| 2022-12-05 |
1,636.4243 KRW |
533,191.3836 |
1,660.0000 KRW |
1,620.0000 KRW |
1,665.0000 KRW |
1,630.0000 KRW |
| 2022-12-04 |
1,666.1469 KRW |
1,595,188.9101 |
1,665.0000 KRW |
1,630.0000 KRW |
1,710.0000 KRW |
1,660.0000 KRW |
| 2022-12-03 |
1,649.0548 KRW |
246,635.5200 |
1,660.0000 KRW |
1,630.0000 KRW |
1,665.0000 KRW |
1,655.0000 KRW |
| 2022-12-02 |
1,622.9200 KRW |
482,655.6861 |
1,640.0000 KRW |
1,590.0000 KRW |
1,660.0000 KRW |
1,655.0000 KRW |
| 2022-12-01 |
1,660.9152 KRW |
1,407,419.3230 |
1,665.0000 KRW |
1,615.0000 KRW |
1,725.0000 KRW |
1,635.0000 KRW |
| 2022-11-30 |
1,643.2570 KRW |
663,759.2906 |
1,630.0000 KRW |
1,610.0000 KRW |
1,670.0000 KRW |
1,665.0000 KRW |
| 2022-11-29 |
1,611.4760 KRW |
349,398.9214 |
1,620.0000 KRW |
1,575.0000 KRW |
1,635.0000 KRW |
1,625.0000 KRW |
| 2022-11-28 |
1,622.6858 KRW |
800,171.1974 |
1,665.0000 KRW |
1,585.0000 KRW |
1,700.0000 KRW |
1,615.0000 KRW |
| 2022-11-27 |
1,680.0846 KRW |
956,609.9599 |
1,690.0000 KRW |
1,640.0000 KRW |
1,740.0000 KRW |
1,675.0000 KRW |
| 2022-11-26 |
1,674.4621 KRW |
616,115.8996 |
1,680.0000 KRW |
1,650.0000 KRW |
1,700.0000 KRW |
1,685.0000 KRW |
| 2022-11-25 |
1,644.7117 KRW |
1,073,674.8730 |
1,685.0000 KRW |
1,605.0000 KRW |
1,720.0000 KRW |
1,685.0000 KRW |
| 2022-11-24 |
1,700.1500 KRW |
2,167,100.1073 |
1,785.0000 KRW |
1,585.0000 KRW |
1,805.0000 KRW |
1,695.0000 KRW |
| 2022-11-23 |
1,714.6699 KRW |
2,950,135.2862 |
1,635.0000 KRW |
1,615.0000 KRW |
1,790.0000 KRW |
1,775.0000 KRW |
| 2022-11-22 |
1,576.7494 KRW |
1,728,838.9743 |
1,610.0000 KRW |
1,520.0000 KRW |
1,640.0000 KRW |
1,630.0000 KRW |
| 2022-11-21 |
1,641.9533 KRW |
7,626,773.6772 |
1,570.0000 KRW |
1,530.0000 KRW |
1,720.0000 KRW |
1,615.0000 KRW |
| 2022-11-20 |
1,650.2267 KRW |
3,713,114.4154 |
1,645.0000 KRW |
1,540.0000 KRW |
1,730.0000 KRW |
1,550.0000 KRW |
| 2022-11-19 |
1,654.4686 KRW |
4,701,034.7406 |
1,555.0000 KRW |
1,550.0000 KRW |
1,785.0000 KRW |
1,645.0000 KRW |
| 2022-11-18 |
1,538.8631 KRW |
706,765.3512 |
1,515.0000 KRW |
1,515.0000 KRW |
1,560.0000 KRW |
1,550.0000 KRW |
| 2022-11-17 |
1,541.2362 KRW |
862,345.9138 |
1,550.0000 KRW |
1,485.0000 KRW |
1,605.0000 KRW |
1,525.0000 KRW |
| 2022-11-16 |
1,606.6026 KRW |
3,412,869.6442 |
1,580.0000 KRW |
1,495.0000 KRW |
1,660.0000 KRW |
1,560.0000 KRW |
| 2022-11-15 |
1,582.8053 KRW |
2,089,425.2645 |
1,545.0000 KRW |
1,520.0000 KRW |
1,625.0000 KRW |
1,580.0000 KRW |
| 2022-11-14 |
1,488.1657 KRW |
999,708.6867 |
1,580.0000 KRW |
1,380.0000 KRW |
1,580.0000 KRW |
1,540.0000 KRW |
| 2022-11-13 |
1,567.0666 KRW |
845,902.3229 |
1,640.0000 KRW |
1,500.0000 KRW |
1,640.0000 KRW |
1,550.0000 KRW |
| 2022-11-12 |
1,658.9947 KRW |
1,741,020.9687 |
1,635.0000 KRW |
1,535.0000 KRW |
1,745.0000 KRW |
1,630.0000 KRW |
| 2022-11-11 |
1,643.2309 KRW |
1,296,704.7792 |
1,665.0000 KRW |
1,510.0000 KRW |
1,770.0000 KRW |
1,605.0000 KRW |
| 2022-11-10 |
1,529.6405 KRW |
2,229,075.8613 |
1,440.0000 KRW |
1,425.0000 KRW |
1,655.0000 KRW |
1,655.0000 KRW |
| 2022-11-09 |
1,722.4738 KRW |
2,335,524.7252 |
1,990.0000 KRW |
1,370.0000 KRW |
2,000.0000 KRW |
1,425.0000 KRW |
| 2022-11-08 |
2,144.4648 KRW |
2,191,199.3767 |
2,265.0000 KRW |
1,910.0000 KRW |
2,305.0000 KRW |
1,980.0000 KRW |
| 2022-11-07 |
2,280.4177 KRW |
686,829.5946 |
2,285.0000 KRW |
2,245.0000 KRW |
2,310.0000 KRW |
2,265.0000 KRW |
| 2022-11-06 |
2,334.0657 KRW |
812,112.7395 |
2,375.0000 KRW |
2,295.0000 KRW |
2,380.0000 KRW |
2,295.0000 KRW |
| 2022-11-05 |
2,355.8461 KRW |
2,303,271.5083 |
2,305.0000 KRW |
2,295.0000 KRW |
2,410.0000 KRW |
2,355.0000 KRW |
| 2022-11-04 |
2,281.1528 KRW |
880,200.2195 |
2,260.0000 KRW |
2,245.0000 KRW |
2,310.0000 KRW |
2,305.0000 KRW |
| 2022-11-03 |
2,260.8442 KRW |
725,926.3487 |
2,235.0000 KRW |
2,235.0000 KRW |
2,275.0000 KRW |
2,255.0000 KRW |
| 2022-11-02 |
2,252.5727 KRW |
1,150,988.9318 |
2,310.0000 KRW |
2,205.0000 KRW |
2,310.0000 KRW |
2,240.0000 KRW |
| 2022-11-01 |
2,308.6222 KRW |
2,311,028.5705 |
2,275.0000 KRW |
2,270.0000 KRW |
2,345.0000 KRW |
2,290.0000 KRW |
| 2022-10-31 |
2,291.7557 KRW |
2,903,106.8337 |
2,250.0000 KRW |
2,220.0000 KRW |
2,375.0000 KRW |
2,280.0000 KRW |
| 2022-10-30 |
2,250.4344 KRW |
667,906.0763 |
2,270.0000 KRW |
2,225.0000 KRW |
2,275.0000 KRW |
2,230.0000 KRW |