Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-29 |
2,276.0314 KRW |
555,290.3499 |
2,290.0000 KRW |
2,260.0000 KRW |
2,290.0000 KRW |
2,270.0000 KRW |
| 2022-10-28 |
2,258.8108 KRW |
701,179.9396 |
2,270.0000 KRW |
2,235.0000 KRW |
2,285.0000 KRW |
2,285.0000 KRW |
| 2022-10-27 |
2,294.4232 KRW |
878,990.9464 |
2,325.0000 KRW |
2,260.0000 KRW |
2,325.0000 KRW |
2,270.0000 KRW |
| 2022-10-26 |
2,299.5232 KRW |
1,460,521.9787 |
2,325.0000 KRW |
2,270.0000 KRW |
2,360.0000 KRW |
2,320.0000 KRW |
| 2022-10-25 |
2,298.7442 KRW |
2,841,990.5179 |
2,280.0000 KRW |
2,240.0000 KRW |
2,400.0000 KRW |
2,315.0000 KRW |
| 2022-10-24 |
2,308.5511 KRW |
3,920,720.0504 |
2,280.0000 KRW |
2,220.0000 KRW |
2,415.0000 KRW |
2,295.0000 KRW |
| 2022-10-23 |
2,271.4962 KRW |
4,052,684.1346 |
2,210.0000 KRW |
2,195.0000 KRW |
2,355.0000 KRW |
2,270.0000 KRW |
| 2022-10-22 |
2,202.8148 KRW |
627,663.7684 |
2,200.0000 KRW |
2,180.0000 KRW |
2,225.0000 KRW |
2,215.0000 KRW |
| 2022-10-21 |
2,204.7599 KRW |
2,372,696.7048 |
2,165.0000 KRW |
2,150.0000 KRW |
2,260.0000 KRW |
2,210.0000 KRW |
| 2022-10-20 |
2,156.6537 KRW |
464,275.0081 |
2,145.0000 KRW |
2,095.0000 KRW |
2,200.0000 KRW |
2,155.0000 KRW |
| 2022-10-19 |
2,221.0292 KRW |
2,044,690.3211 |
2,200.0000 KRW |
2,125.0000 KRW |
2,295.0000 KRW |
2,155.0000 KRW |
| 2022-10-18 |
2,209.1946 KRW |
444,859.4219 |
2,215.0000 KRW |
2,185.0000 KRW |
2,225.0000 KRW |
2,200.0000 KRW |
| 2022-10-17 |
2,198.4588 KRW |
459,633.4973 |
2,185.0000 KRW |
2,160.0000 KRW |
2,230.0000 KRW |
2,225.0000 KRW |
| 2022-10-16 |
2,182.8700 KRW |
191,601.3752 |
2,185.0000 KRW |
2,170.0000 KRW |
2,195.0000 KRW |
2,190.0000 KRW |
| 2022-10-15 |
2,186.0482 KRW |
136,985.7180 |
2,190.0000 KRW |
2,175.0000 KRW |
2,200.0000 KRW |
2,185.0000 KRW |
| 2022-10-14 |
2,216.1833 KRW |
677,337.8803 |
2,175.0000 KRW |
2,170.0000 KRW |
2,245.0000 KRW |
2,190.0000 KRW |
| 2022-10-13 |
2,133.3480 KRW |
792,097.5178 |
2,225.0000 KRW |
2,050.0000 KRW |
2,230.0000 KRW |
2,180.0000 KRW |
| 2022-10-12 |
2,207.4429 KRW |
273,171.9248 |
2,200.0000 KRW |
2,190.0000 KRW |
2,225.0000 KRW |
2,210.0000 KRW |