Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
2,464.6855 KRW |
1,132,401.7420 |
2,500.0000 KRW |
2,420.0000 KRW |
2,520.0000 KRW |
2,505.0000 KRW |
| 2022-07-20 |
2,590.1692 KRW |
2,177,753.3574 |
2,595.0000 KRW |
2,465.0000 KRW |
2,690.0000 KRW |
2,480.0000 KRW |
| 2022-07-19 |
2,497.3874 KRW |
2,798,239.2933 |
2,485.0000 KRW |
2,435.0000 KRW |
2,600.0000 KRW |
2,595.0000 KRW |
| 2022-07-18 |
2,442.8270 KRW |
1,792,200.6771 |
2,375.0000 KRW |
2,355.0000 KRW |
2,490.0000 KRW |
2,475.0000 KRW |
| 2022-07-17 |
2,396.0428 KRW |
604,022.4289 |
2,425.0000 KRW |
2,365.0000 KRW |
2,435.0000 KRW |
2,390.0000 KRW |
| 2022-07-16 |
2,395.2863 KRW |
1,154,218.5323 |
2,400.0000 KRW |
2,330.0000 KRW |
2,460.0000 KRW |
2,415.0000 KRW |
| 2022-07-15 |
2,361.9723 KRW |
1,318,843.1446 |
2,330.0000 KRW |
2,275.0000 KRW |
2,415.0000 KRW |
2,395.0000 KRW |
| 2022-07-14 |
2,269.4052 KRW |
604,586.1492 |
2,295.0000 KRW |
2,215.0000 KRW |
2,340.0000 KRW |
2,320.0000 KRW |
| 2022-07-13 |
2,205.9477 KRW |
744,268.7835 |
2,220.0000 KRW |
2,130.0000 KRW |
2,270.0000 KRW |
2,250.0000 KRW |
| 2022-07-12 |
2,243.4691 KRW |
865,221.1394 |
2,300.0000 KRW |
2,200.0000 KRW |
2,305.0000 KRW |
2,210.0000 KRW |
| 2022-07-11 |
2,368.7127 KRW |
1,387,644.0461 |
2,420.0000 KRW |
2,280.0000 KRW |
2,485.0000 KRW |
2,295.0000 KRW |
| 2022-07-10 |
2,439.8652 KRW |
2,178,559.7987 |
2,445.0000 KRW |
2,375.0000 KRW |
2,525.0000 KRW |
2,405.0000 KRW |
| 2022-07-09 |
2,415.1436 KRW |
1,180,250.6345 |
2,410.0000 KRW |
2,375.0000 KRW |
2,465.0000 KRW |
2,435.0000 KRW |
| 2022-07-08 |
2,424.1710 KRW |
5,034,010.2691 |
2,410.0000 KRW |
2,360.0000 KRW |
2,535.0000 KRW |
2,415.0000 KRW |
| 2022-07-07 |
2,323.3176 KRW |
947,631.7391 |
2,330.0000 KRW |
2,285.0000 KRW |
2,380.0000 KRW |
2,375.0000 KRW |
| 2022-07-06 |
2,347.1972 KRW |
2,793,125.0928 |
2,315.0000 KRW |
2,275.0000 KRW |
2,435.0000 KRW |
2,325.0000 KRW |
| 2022-07-05 |
2,316.1221 KRW |
1,478,645.8419 |
2,390.0000 KRW |
2,250.0000 KRW |
2,390.0000 KRW |
2,305.0000 KRW |
| 2022-07-04 |
2,339.9357 KRW |
3,306,970.0109 |
2,475.0000 KRW |
2,250.0000 KRW |
2,510.0000 KRW |
2,380.0000 KRW |
| 2022-07-03 |
2,532.8837 KRW |
19,272,615.4357 |
2,415.0000 KRW |
2,385.0000 KRW |
2,765.0000 KRW |
2,465.0000 KRW |
| 2022-07-02 |
2,767.5194 KRW |
49,704,228.7761 |
2,260.0000 KRW |
2,235.0000 KRW |
3,125.0000 KRW |
2,415.0000 KRW |
| 2022-07-01 |
2,220.3459 KRW |
794,358.1333 |
2,245.0000 KRW |
2,135.0000 KRW |
2,275.0000 KRW |
2,260.0000 KRW |
| 2022-06-30 |
2,250.8336 KRW |
1,343,671.3742 |
2,355.0000 KRW |
2,100.0000 KRW |
2,425.0000 KRW |
2,240.0000 KRW |
| 2022-06-29 |
2,373.6713 KRW |
1,917,146.1373 |
2,415.0000 KRW |
2,275.0000 KRW |
2,500.0000 KRW |
2,360.0000 KRW |
| 2022-06-28 |
2,505.5568 KRW |
5,516,481.3410 |
2,445.0000 KRW |
2,365.0000 KRW |
2,645.0000 KRW |
2,405.0000 KRW |
| 2022-06-27 |
2,480.4361 KRW |
3,415,034.2772 |
2,390.0000 KRW |
2,340.0000 KRW |
2,625.0000 KRW |
2,435.0000 KRW |
| 2022-06-26 |
2,432.4962 KRW |
699,298.1859 |
2,485.0000 KRW |
2,320.0000 KRW |
2,545.0000 KRW |
2,395.0000 KRW |
| 2022-06-25 |
2,454.6012 KRW |
738,383.8982 |
2,495.0000 KRW |
2,400.0000 KRW |
2,510.0000 KRW |
2,460.0000 KRW |
| 2022-06-24 |
2,423.2724 KRW |
1,529,134.2288 |
2,425.0000 KRW |
2,365.0000 KRW |
2,510.0000 KRW |
2,490.0000 KRW |
| 2022-06-23 |
2,353.9561 KRW |
1,124,284.5594 |
2,340.0000 KRW |
2,310.0000 KRW |
2,420.0000 KRW |
2,420.0000 KRW |
| 2022-06-22 |
2,335.7885 KRW |
1,759,523.9206 |
2,370.0000 KRW |
2,255.0000 KRW |
2,470.0000 KRW |
2,320.0000 KRW |
| 2022-06-21 |
2,316.4555 KRW |
1,338,214.6475 |
2,280.0000 KRW |
2,230.0000 KRW |
2,410.0000 KRW |
2,355.0000 KRW |
| 2022-06-20 |
2,219.8713 KRW |
1,255,682.5358 |
2,270.0000 KRW |
2,130.0000 KRW |
2,285.0000 KRW |
2,275.0000 KRW |
| 2022-06-19 |
2,165.6029 KRW |
978,344.2012 |
2,215.0000 KRW |
2,060.0000 KRW |
2,290.0000 KRW |
2,265.0000 KRW |
| 2022-06-18 |
2,247.4290 KRW |
2,385,978.6514 |
2,395.0000 KRW |
2,045.0000 KRW |
2,445.0000 KRW |
2,165.0000 KRW |
| 2022-06-17 |
2,312.2687 KRW |
3,090,356.1871 |
2,335.0000 KRW |
2,205.0000 KRW |
2,390.0000 KRW |
2,375.0000 KRW |
| 2022-06-16 |
2,283.9748 KRW |
7,549,617.4036 |
2,235.0000 KRW |
2,160.0000 KRW |
2,440.0000 KRW |
2,235.0000 KRW |
| 2022-06-15 |
2,043.2067 KRW |
1,891,714.5041 |
2,130.0000 KRW |
1,895.0000 KRW |
2,240.0000 KRW |
2,215.0000 KRW |
| 2022-06-14 |
2,047.4349 KRW |
2,044,701.9126 |
2,130.0000 KRW |
1,860.0000 KRW |
2,220.0000 KRW |
2,105.0000 KRW |
| 2022-06-13 |
2,269.8678 KRW |
1,874,543.8124 |
2,565.0000 KRW |
2,090.0000 KRW |
2,660.0000 KRW |
2,095.0000 KRW |
| 2022-06-12 |
2,697.9704 KRW |
1,502,777.2389 |
2,805.0000 KRW |
2,480.0000 KRW |
2,970.0000 KRW |
2,550.0000 KRW |
| 2022-06-11 |
2,955.5655 KRW |
2,052,324.5624 |
2,915.0000 KRW |
2,700.0000 KRW |
3,060.0000 KRW |
2,785.0000 KRW |
| 2022-06-10 |
2,988.0126 KRW |
811,425.5970 |
3,095.0000 KRW |
2,870.0000 KRW |
3,125.0000 KRW |
2,935.0000 KRW |
| 2022-06-09 |
3,146.0028 KRW |
853,609.1833 |
3,160.0000 KRW |
3,060.0000 KRW |
3,220.0000 KRW |
3,095.0000 KRW |
| 2022-06-08 |
3,135.0887 KRW |
547,508.0040 |
3,185.0000 KRW |
3,065.0000 KRW |
3,200.0000 KRW |
3,145.0000 KRW |
| 2022-06-07 |
3,168.4016 KRW |
2,398,212.2017 |
3,235.0000 KRW |
3,015.0000 KRW |
3,385.0000 KRW |
3,145.0000 KRW |
| 2022-06-06 |
3,246.0797 KRW |
3,195,267.6501 |
3,195.0000 KRW |
3,170.0000 KRW |
3,320.0000 KRW |
3,240.0000 KRW |
| 2022-06-05 |
3,250.0854 KRW |
12,292,052.3117 |
3,065.0000 KRW |
2,975.0000 KRW |
3,550.0000 KRW |
3,175.0000 KRW |
| 2022-06-04 |
3,053.9171 KRW |
868,169.1147 |
3,120.0000 KRW |
3,005.0000 KRW |
3,125.0000 KRW |
3,065.0000 KRW |
| 2022-06-03 |
3,151.3280 KRW |
5,043,230.9628 |
3,100.0000 KRW |
3,010.0000 KRW |
3,285.0000 KRW |
3,115.0000 KRW |
| 2022-06-02 |
3,177.5999 KRW |
19,285,066.9249 |
2,915.0000 KRW |
2,895.0000 KRW |
3,700.0000 KRW |
3,125.0000 KRW |