Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
3,103.8514 KRW |
8,171,097.4799 |
2,925.0000 KRW |
2,845.0000 KRW |
3,440.0000 KRW |
2,900.0000 KRW |
| 2022-05-31 |
2,905.6186 KRW |
995,768.3773 |
2,960.0000 KRW |
2,840.0000 KRW |
2,970.0000 KRW |
2,910.0000 KRW |
| 2022-05-30 |
2,843.7591 KRW |
1,323,942.8388 |
2,810.0000 KRW |
2,755.0000 KRW |
2,970.0000 KRW |
2,965.0000 KRW |
| 2022-05-29 |
2,746.7381 KRW |
569,876.7992 |
2,795.0000 KRW |
2,700.0000 KRW |
2,810.0000 KRW |
2,785.0000 KRW |
| 2022-05-28 |
2,827.2688 KRW |
2,031,460.3533 |
2,740.0000 KRW |
2,670.0000 KRW |
2,960.0000 KRW |
2,765.0000 KRW |
| 2022-05-27 |
2,806.7535 KRW |
1,199,370.7369 |
2,850.0000 KRW |
2,670.0000 KRW |
2,975.0000 KRW |
2,735.0000 KRW |
| 2022-05-26 |
2,952.8576 KRW |
4,695,486.0536 |
2,955.0000 KRW |
2,700.0000 KRW |
3,140.0000 KRW |
2,875.0000 KRW |
| 2022-05-25 |
2,945.8279 KRW |
6,994,551.4849 |
2,810.0000 KRW |
2,770.0000 KRW |
3,085.0000 KRW |
2,955.0000 KRW |
| 2022-05-24 |
2,867.7975 KRW |
2,775,548.3322 |
2,760.0000 KRW |
2,640.0000 KRW |
3,110.0000 KRW |
2,800.0000 KRW |
| 2022-05-23 |
3,108.4314 KRW |
10,830,778.9947 |
2,910.0000 KRW |
2,765.0000 KRW |
3,390.0000 KRW |
2,770.0000 KRW |
| 2022-05-22 |
2,938.8101 KRW |
5,065,273.5348 |
2,720.0000 KRW |
2,665.0000 KRW |
3,180.0000 KRW |
2,900.0000 KRW |
| 2022-05-21 |
2,644.5146 KRW |
295,511.3569 |
2,645.0000 KRW |
2,580.0000 KRW |
2,710.0000 KRW |
2,685.0000 KRW |
| 2022-05-20 |
2,675.2124 KRW |
646,642.1130 |
2,680.0000 KRW |
2,550.0000 KRW |
2,775.0000 KRW |
2,620.0000 KRW |
| 2022-05-19 |
2,570.6592 KRW |
799,017.3533 |
2,600.0000 KRW |
2,440.0000 KRW |
2,690.0000 KRW |
2,645.0000 KRW |
| 2022-05-18 |
2,838.4254 KRW |
1,001,415.4244 |
2,925.0000 KRW |
2,580.0000 KRW |
2,980.0000 KRW |
2,625.0000 KRW |
| 2022-05-17 |
2,851.2385 KRW |
508,647.8098 |
2,860.0000 KRW |
2,760.0000 KRW |
2,925.0000 KRW |
2,905.0000 KRW |
| 2022-05-16 |
2,929.5844 KRW |
921,075.6469 |
3,065.0000 KRW |
2,795.0000 KRW |
3,100.0000 KRW |
2,880.0000 KRW |
| 2022-05-15 |
2,943.7054 KRW |
1,032,483.6130 |
2,905.0000 KRW |
2,850.0000 KRW |
3,070.0000 KRW |
3,060.0000 KRW |
| 2022-05-14 |
2,819.8799 KRW |
1,448,674.4226 |
2,715.0000 KRW |
2,600.0000 KRW |
2,960.0000 KRW |
2,870.0000 KRW |
| 2022-05-13 |
2,685.8325 KRW |
1,611,658.5760 |
2,485.0000 KRW |
2,405.0000 KRW |
2,850.0000 KRW |
2,750.0000 KRW |
| 2022-05-12 |
2,619.6193 KRW |
2,076,316.0059 |
2,865.0000 KRW |
2,150.0000 KRW |
3,280.0000 KRW |
2,460.0000 KRW |
| 2022-05-11 |
3,143.6814 KRW |
1,829,751.4789 |
3,435.0000 KRW |
2,755.0000 KRW |
3,540.0000 KRW |
2,845.0000 KRW |
| 2022-05-10 |
3,483.5800 KRW |
2,579,889.0674 |
3,400.0000 KRW |
3,330.0000 KRW |
3,615.0000 KRW |
3,430.0000 KRW |
| 2022-05-09 |
3,724.0079 KRW |
1,789,613.1026 |
4,000.0000 KRW |
3,440.0000 KRW |
4,115.0000 KRW |
3,495.0000 KRW |
| 2022-05-08 |
4,101.6575 KRW |
1,937,991.5390 |
4,160.0000 KRW |
3,875.0000 KRW |
4,265.0000 KRW |
4,010.0000 KRW |
| 2022-05-07 |
4,167.0822 KRW |
588,591.8504 |
4,265.0000 KRW |
4,120.0000 KRW |
4,300.0000 KRW |
4,150.0000 KRW |
| 2022-05-06 |
4,295.2621 KRW |
3,328,493.0620 |
4,240.0000 KRW |
4,125.0000 KRW |
4,495.0000 KRW |
4,205.0000 KRW |
| 2022-05-05 |
4,391.9211 KRW |
861,297.7882 |
4,540.0000 KRW |
4,130.0000 KRW |
4,580.0000 KRW |
4,225.0000 KRW |
| 2022-05-04 |
4,335.2646 KRW |
808,342.9816 |
4,290.0000 KRW |
4,190.0000 KRW |
4,515.0000 KRW |
4,505.0000 KRW |
| 2022-05-03 |
4,296.2309 KRW |
503,075.6492 |
4,285.0000 KRW |
4,240.0000 KRW |
4,385.0000 KRW |
4,280.0000 KRW |
| 2022-05-02 |
4,303.9501 KRW |
373,446.8440 |
4,375.0000 KRW |
4,195.0000 KRW |
4,390.0000 KRW |
4,315.0000 KRW |
| 2022-05-01 |
4,281.5508 KRW |
594,714.9527 |
4,335.0000 KRW |
4,125.0000 KRW |
4,535.0000 KRW |
4,375.0000 KRW |
| 2022-04-30 |
4,545.2191 KRW |
561,045.5144 |
4,640.0000 KRW |
4,405.0000 KRW |
4,675.0000 KRW |
4,475.0000 KRW |
| 2022-04-29 |
4,734.6719 KRW |
1,270,278.5547 |
4,905.0000 KRW |
4,600.0000 KRW |
4,915.0000 KRW |
4,630.0000 KRW |
| 2022-04-28 |
4,911.4756 KRW |
8,129,763.1589 |
4,755.0000 KRW |
4,720.0000 KRW |
5,135.0000 KRW |
4,905.0000 KRW |
| 2022-04-27 |
4,680.2230 KRW |
1,610,725.8168 |
4,630.0000 KRW |
4,595.0000 KRW |
4,810.0000 KRW |
4,730.0000 KRW |
| 2022-04-26 |
4,796.9576 KRW |
2,269,346.3907 |
4,800.0000 KRW |
4,580.0000 KRW |
4,935.0000 KRW |
4,620.0000 KRW |
| 2022-04-25 |
4,826.0767 KRW |
2,383,871.1186 |
4,885.0000 KRW |
4,570.0000 KRW |
5,110.0000 KRW |
4,805.0000 KRW |
| 2022-04-24 |
4,911.1077 KRW |
783,164.1047 |
5,020.0000 KRW |
4,825.0000 KRW |
5,020.0000 KRW |
4,885.0000 KRW |
| 2022-04-23 |
4,940.6268 KRW |
890,584.0824 |
5,010.0000 KRW |
4,870.0000 KRW |
5,050.0000 KRW |
5,005.0000 KRW |
| 2022-04-22 |
5,038.6974 KRW |
2,075,858.0280 |
5,115.0000 KRW |
4,910.0000 KRW |
5,145.0000 KRW |
4,980.0000 KRW |
| 2022-04-21 |
5,197.2310 KRW |
6,816,241.0958 |
5,385.0000 KRW |
5,020.0000 KRW |
5,475.0000 KRW |
5,065.0000 KRW |
| 2022-04-20 |
5,926.9679 KRW |
24,547,116.5014 |
5,925.0000 KRW |
5,385.0000 KRW |
6,345.0000 KRW |
5,405.0000 KRW |
| 2022-04-19 |
5,824.7982 KRW |
55,982,762.7096 |
4,855.0000 KRW |
4,830.0000 KRW |
6,275.0000 KRW |
6,085.0000 KRW |
| 2022-04-18 |
4,919.5026 KRW |
4,117,188.4731 |
4,850.0000 KRW |
4,525.0000 KRW |
5,345.0000 KRW |
4,835.0000 KRW |
| 2022-04-17 |
4,942.5828 KRW |
251,688.3193 |
4,980.0000 KRW |
4,910.0000 KRW |
4,995.0000 KRW |
4,955.0000 KRW |
| 2022-04-16 |
5,008.0205 KRW |
312,734.0956 |
5,005.0000 KRW |
4,940.0000 KRW |
5,090.0000 KRW |
4,980.0000 KRW |
| 2022-04-15 |
4,975.0280 KRW |
372,682.3649 |
4,995.0000 KRW |
4,915.0000 KRW |
5,025.0000 KRW |
5,000.0000 KRW |
| 2022-04-14 |
5,087.5263 KRW |
1,158,569.0486 |
5,115.0000 KRW |
4,935.0000 KRW |
5,200.0000 KRW |
5,010.0000 KRW |
| 2022-04-13 |
4,995.1334 KRW |
1,366,187.1635 |
4,935.0000 KRW |
4,785.0000 KRW |
5,130.0000 KRW |
5,100.0000 KRW |