Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-22 |
2,482.3242 KRW |
771,747.7099 |
2,585.0000 KRW |
2,400.0000 KRW |
2,585.0000 KRW |
2,495.0000 KRW |
| 2022-08-21 |
2,567.1906 KRW |
347,466.9810 |
2,565.0000 KRW |
2,525.0000 KRW |
2,610.0000 KRW |
2,590.0000 KRW |
| 2022-08-20 |
2,582.5030 KRW |
584,536.0343 |
2,540.0000 KRW |
2,495.0000 KRW |
2,670.0000 KRW |
2,555.0000 KRW |
| 2022-08-19 |
2,703.2929 KRW |
2,404,572.6513 |
2,900.0000 KRW |
2,565.0000 KRW |
2,905.0000 KRW |
2,590.0000 KRW |
| 2022-08-18 |
3,084.1072 KRW |
14,705,653.7060 |
2,820.0000 KRW |
2,805.0000 KRW |
3,290.0000 KRW |
2,915.0000 KRW |
| 2022-08-17 |
2,865.1868 KRW |
765,570.1276 |
2,915.0000 KRW |
2,760.0000 KRW |
2,960.0000 KRW |
2,830.0000 KRW |
| 2022-08-16 |
2,923.9792 KRW |
1,056,927.6938 |
3,005.0000 KRW |
2,860.0000 KRW |
3,080.0000 KRW |
2,925.0000 KRW |
| 2022-08-15 |
3,085.2270 KRW |
1,986,029.7137 |
3,050.0000 KRW |
2,950.0000 KRW |
3,230.0000 KRW |
3,015.0000 KRW |
| 2022-08-14 |
3,066.2888 KRW |
1,059,820.6160 |
3,115.0000 KRW |
3,025.0000 KRW |
3,120.0000 KRW |
3,040.0000 KRW |
| 2022-08-13 |
3,120.9693 KRW |
3,905,237.8300 |
3,045.0000 KRW |
3,005.0000 KRW |
3,280.0000 KRW |
3,085.0000 KRW |
| 2022-08-12 |
2,972.3533 KRW |
1,505,018.3603 |
3,010.0000 KRW |
2,910.0000 KRW |
3,030.0000 KRW |
3,030.0000 KRW |
| 2022-08-11 |
3,025.5909 KRW |
4,199,896.7630 |
2,860.0000 KRW |
2,835.0000 KRW |
3,265.0000 KRW |
3,015.0000 KRW |
| 2022-08-10 |
2,775.8235 KRW |
2,303,507.3212 |
2,725.0000 KRW |
2,670.0000 KRW |
2,865.0000 KRW |
2,855.0000 KRW |
| 2022-08-09 |
2,769.8195 KRW |
901,240.1211 |
2,845.0000 KRW |
2,680.0000 KRW |
2,845.0000 KRW |
2,735.0000 KRW |
| 2022-08-08 |
2,811.0683 KRW |
760,731.8212 |
2,815.0000 KRW |
2,760.0000 KRW |
2,845.0000 KRW |
2,825.0000 KRW |
| 2022-08-07 |
2,791.5197 KRW |
646,496.8695 |
2,815.0000 KRW |
2,765.0000 KRW |
2,830.0000 KRW |
2,795.0000 KRW |
| 2022-08-06 |
2,804.9222 KRW |
728,348.6917 |
2,790.0000 KRW |
2,780.0000 KRW |
2,835.0000 KRW |
2,820.0000 KRW |
| 2022-08-05 |
2,748.8068 KRW |
1,158,641.5018 |
2,745.0000 KRW |
2,700.0000 KRW |
2,800.0000 KRW |
2,795.0000 KRW |
| 2022-08-04 |
2,704.9101 KRW |
719,048.4895 |
2,720.0000 KRW |
2,675.0000 KRW |
2,750.0000 KRW |
2,745.0000 KRW |
| 2022-08-03 |
2,732.9458 KRW |
2,639,875.2525 |
2,700.0000 KRW |
2,625.0000 KRW |
2,870.0000 KRW |
2,710.0000 KRW |
| 2022-08-02 |
2,742.0365 KRW |
2,572,065.4112 |
2,840.0000 KRW |
2,580.0000 KRW |
2,970.0000 KRW |
2,705.0000 KRW |
| 2022-08-01 |
2,773.3795 KRW |
3,498,682.8068 |
2,675.0000 KRW |
2,625.0000 KRW |
2,925.0000 KRW |
2,835.0000 KRW |
| 2022-07-31 |
2,708.5662 KRW |
4,579,687.9028 |
2,575.0000 KRW |
2,520.0000 KRW |
2,875.0000 KRW |
2,625.0000 KRW |
| 2022-07-30 |
2,564.5066 KRW |
872,655.9003 |
2,560.0000 KRW |
2,530.0000 KRW |
2,610.0000 KRW |
2,570.0000 KRW |
| 2022-07-29 |
2,522.4045 KRW |
979,997.4989 |
2,525.0000 KRW |
2,460.0000 KRW |
2,565.0000 KRW |
2,565.0000 KRW |
| 2022-07-28 |
2,484.9668 KRW |
682,911.5185 |
2,480.0000 KRW |
2,445.0000 KRW |
2,540.0000 KRW |
2,535.0000 KRW |