Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-11 |
2,213.1300 KRW |
599,266.1592 |
2,240.0000 KRW |
2,185.0000 KRW |
2,245.0000 KRW |
2,215.0000 KRW |
| 2022-10-10 |
2,283.1509 KRW |
1,261,282.0534 |
2,330.0000 KRW |
2,235.0000 KRW |
2,330.0000 KRW |
2,245.0000 KRW |
| 2022-10-09 |
2,366.1777 KRW |
4,250,192.0857 |
2,325.0000 KRW |
2,290.0000 KRW |
2,490.0000 KRW |
2,325.0000 KRW |
| 2022-10-08 |
2,420.0072 KRW |
9,684,695.5473 |
2,295.0000 KRW |
2,295.0000 KRW |
2,600.0000 KRW |
2,330.0000 KRW |
| 2022-10-07 |
2,282.2103 KRW |
673,508.5709 |
2,290.0000 KRW |
2,250.0000 KRW |
2,310.0000 KRW |
2,300.0000 KRW |
| 2022-10-06 |
2,301.1077 KRW |
382,895.0066 |
2,310.0000 KRW |
2,285.0000 KRW |
2,320.0000 KRW |
2,295.0000 KRW |
| 2022-10-05 |
2,315.6075 KRW |
1,596,064.3739 |
2,290.0000 KRW |
2,275.0000 KRW |
2,360.0000 KRW |
2,305.0000 KRW |
| 2022-10-04 |
2,279.2032 KRW |
458,576.0316 |
2,275.0000 KRW |
2,260.0000 KRW |
2,295.0000 KRW |
2,290.0000 KRW |
| 2022-10-03 |
2,259.8135 KRW |
226,619.6798 |
2,250.0000 KRW |
2,240.0000 KRW |
2,275.0000 KRW |
2,270.0000 KRW |
| 2022-10-02 |
2,270.3059 KRW |
267,888.6604 |
2,275.0000 KRW |
2,250.0000 KRW |
2,285.0000 KRW |
2,260.0000 KRW |
| 2022-10-01 |
2,273.9339 KRW |
180,878.4218 |
2,285.0000 KRW |
2,265.0000 KRW |
2,285.0000 KRW |
2,275.0000 KRW |
| 2022-09-30 |
2,270.7821 KRW |
430,566.0480 |
2,280.0000 KRW |
2,250.0000 KRW |
2,290.0000 KRW |
2,280.0000 KRW |
| 2022-09-29 |
2,274.6543 KRW |
626,986.1625 |
2,275.0000 KRW |
2,245.0000 KRW |
2,295.0000 KRW |
2,275.0000 KRW |
| 2022-09-28 |
2,247.2076 KRW |
476,917.9940 |
2,285.0000 KRW |
2,215.0000 KRW |
2,290.0000 KRW |
2,270.0000 KRW |
| 2022-09-27 |
2,299.8870 KRW |
1,083,842.0299 |
2,285.0000 KRW |
2,245.0000 KRW |
2,330.0000 KRW |
2,270.0000 KRW |
| 2022-09-26 |
2,255.3829 KRW |
732,072.3882 |
2,295.0000 KRW |
2,215.0000 KRW |
2,305.0000 KRW |
2,280.0000 KRW |
| 2022-09-25 |
2,300.1561 KRW |
538,551.7601 |
2,310.0000 KRW |
2,265.0000 KRW |
2,335.0000 KRW |
2,285.0000 KRW |
| 2022-09-24 |
2,301.9291 KRW |
519,000.8820 |
2,310.0000 KRW |
2,285.0000 KRW |
2,320.0000 KRW |
2,300.0000 KRW |
| 2022-09-23 |
2,298.9232 KRW |
1,551,689.7572 |
2,300.0000 KRW |
2,245.0000 KRW |
2,350.0000 KRW |
2,310.0000 KRW |
| 2022-09-22 |
2,263.8611 KRW |
916,533.2305 |
2,225.0000 KRW |
2,215.0000 KRW |
2,300.0000 KRW |
2,290.0000 KRW |
| 2022-09-21 |
2,257.3620 KRW |
2,246,976.0477 |
2,235.0000 KRW |
2,180.0000 KRW |
2,345.0000 KRW |
2,220.0000 KRW |
| 2022-09-20 |
2,257.4734 KRW |
942,292.8667 |
2,310.0000 KRW |
2,210.0000 KRW |
2,325.0000 KRW |
2,250.0000 KRW |
| 2022-09-19 |
2,250.9041 KRW |
1,152,533.2064 |
2,290.0000 KRW |
2,190.0000 KRW |
2,325.0000 KRW |
2,310.0000 KRW |
| 2022-09-18 |
2,365.3857 KRW |
667,690.3796 |
2,425.0000 KRW |
2,275.0000 KRW |
2,435.0000 KRW |
2,305.0000 KRW |
| 2022-09-17 |
2,409.3849 KRW |
551,547.4072 |
2,415.0000 KRW |
2,390.0000 KRW |
2,440.0000 KRW |
2,430.0000 KRW |
| 2022-09-16 |
2,415.2683 KRW |
1,328,515.1863 |
2,390.0000 KRW |
2,370.0000 KRW |
2,520.0000 KRW |
2,410.0000 KRW |
| 2022-09-15 |
2,448.0126 KRW |
4,484,796.2469 |
2,430.0000 KRW |
2,355.0000 KRW |
2,550.0000 KRW |
2,410.0000 KRW |
| 2022-09-14 |
2,442.5319 KRW |
2,918,415.4475 |
2,365.0000 KRW |
2,345.0000 KRW |
2,540.0000 KRW |
2,420.0000 KRW |
| 2022-09-13 |
2,426.1768 KRW |
1,993,827.4342 |
2,515.0000 KRW |
2,340.0000 KRW |
2,525.0000 KRW |
2,360.0000 KRW |
| 2022-09-12 |
2,504.2822 KRW |
1,790,614.9265 |
2,510.0000 KRW |
2,465.0000 KRW |
2,540.0000 KRW |
2,500.0000 KRW |
| 2022-09-11 |
2,494.3509 KRW |
1,673,560.7537 |
2,495.0000 KRW |
2,460.0000 KRW |
2,530.0000 KRW |
2,520.0000 KRW |
| 2022-09-10 |
2,487.9275 KRW |
1,671,227.1615 |
2,530.0000 KRW |
2,455.0000 KRW |
2,530.0000 KRW |
2,490.0000 KRW |
| 2022-09-09 |
2,539.4194 KRW |
10,993,916.4679 |
2,545.0000 KRW |
2,470.0000 KRW |
2,715.0000 KRW |
2,520.0000 KRW |
| 2022-09-08 |
2,925.2999 KRW |
89,805,648.1785 |
2,315.0000 KRW |
2,315.0000 KRW |
3,240.0000 KRW |
2,595.0000 KRW |
| 2022-09-07 |
2,268.9492 KRW |
478,299.0825 |
2,270.0000 KRW |
2,205.0000 KRW |
2,335.0000 KRW |
2,315.0000 KRW |
| 2022-09-06 |
2,362.7155 KRW |
828,522.9300 |
2,390.0000 KRW |
2,250.0000 KRW |
2,410.0000 KRW |
2,265.0000 KRW |
| 2022-09-05 |
2,359.0782 KRW |
724,825.5321 |
2,385.0000 KRW |
2,325.0000 KRW |
2,400.0000 KRW |
2,360.0000 KRW |
| 2022-09-04 |
2,378.6068 KRW |
322,725.4821 |
2,390.0000 KRW |
2,365.0000 KRW |
2,395.0000 KRW |
2,380.0000 KRW |
| 2022-09-03 |
2,421.7502 KRW |
1,528,814.0186 |
2,375.0000 KRW |
2,365.0000 KRW |
2,485.0000 KRW |
2,375.0000 KRW |
| 2022-09-02 |
2,383.8082 KRW |
302,467.2522 |
2,390.0000 KRW |
2,345.0000 KRW |
2,405.0000 KRW |
2,370.0000 KRW |
| 2022-09-01 |
2,368.9078 KRW |
462,400.1601 |
2,415.0000 KRW |
2,330.0000 KRW |
2,415.0000 KRW |
2,385.0000 KRW |
| 2022-08-31 |
2,423.7377 KRW |
705,230.6606 |
2,425.0000 KRW |
2,375.0000 KRW |
2,465.0000 KRW |
2,410.0000 KRW |
| 2022-08-30 |
2,440.4860 KRW |
1,826,492.9440 |
2,395.0000 KRW |
2,370.0000 KRW |
2,525.0000 KRW |
2,390.0000 KRW |
| 2022-08-29 |
2,353.9763 KRW |
608,979.0390 |
2,335.0000 KRW |
2,310.0000 KRW |
2,400.0000 KRW |
2,380.0000 KRW |
| 2022-08-28 |
2,394.6851 KRW |
1,284,392.0320 |
2,435.0000 KRW |
2,355.0000 KRW |
2,450.0000 KRW |
2,380.0000 KRW |
| 2022-08-27 |
2,576.7604 KRW |
11,048,615.6614 |
2,365.0000 KRW |
2,340.0000 KRW |
2,790.0000 KRW |
2,435.0000 KRW |
| 2022-08-26 |
2,621.5714 KRW |
3,839,770.4163 |
2,570.0000 KRW |
2,375.0000 KRW |
2,775.0000 KRW |
2,385.0000 KRW |
| 2022-08-25 |
2,558.9789 KRW |
673,392.8916 |
2,510.0000 KRW |
2,485.0000 KRW |
2,615.0000 KRW |
2,565.0000 KRW |
| 2022-08-24 |
2,486.7405 KRW |
408,785.8693 |
2,520.0000 KRW |
2,440.0000 KRW |
2,530.0000 KRW |
2,520.0000 KRW |
| 2022-08-23 |
2,483.7917 KRW |
375,295.2237 |
2,490.0000 KRW |
2,425.0000 KRW |
2,525.0000 KRW |
2,495.0000 KRW |