Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-15 |
2,423.2423 KRW |
55,631,197.9218 |
2,150.0000 KRW |
2,120.0000 KRW |
2,680.0000 KRW |
2,455.0000 KRW |
| 2023-02-14 |
2,051.1382 KRW |
2,560,777.7141 |
2,095.0000 KRW |
1,995.0000 KRW |
2,145.0000 KRW |
2,140.0000 KRW |
| 2023-02-13 |
2,076.8619 KRW |
3,305,506.7308 |
2,175.0000 KRW |
1,995.0000 KRW |
2,210.0000 KRW |
2,075.0000 KRW |
| 2023-02-12 |
2,286.0588 KRW |
12,327,644.3567 |
2,200.0000 KRW |
2,130.0000 KRW |
2,365.0000 KRW |
2,170.0000 KRW |
| 2023-02-11 |
2,208.8600 KRW |
6,331,366.9203 |
2,145.0000 KRW |
2,085.0000 KRW |
2,310.0000 KRW |
2,200.0000 KRW |
| 2023-02-10 |
2,210.4969 KRW |
22,591,728.7175 |
2,060.0000 KRW |
1,985.0000 KRW |
2,390.0000 KRW |
2,125.0000 KRW |
| 2023-02-09 |
2,243.9259 KRW |
21,240,692.0522 |
2,170.0000 KRW |
2,015.0000 KRW |
2,565.0000 KRW |
2,060.0000 KRW |
| 2023-02-08 |
2,204.2350 KRW |
5,115,268.3901 |
2,255.0000 KRW |
2,135.0000 KRW |
2,305.0000 KRW |
2,170.0000 KRW |
| 2023-02-07 |
2,244.3694 KRW |
7,636,339.7915 |
2,390.0000 KRW |
2,180.0000 KRW |
2,405.0000 KRW |
2,250.0000 KRW |
| 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 |