Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
2,418.4239 KRW |
437,551.2108 |
2,380.0000 KRW |
2,345.0000 KRW |
2,490.0000 KRW |
2,480.0000 KRW |
| 2022-07-26 |
2,375.4718 KRW |
832,688.3248 |
2,380.0000 KRW |
2,310.0000 KRW |
2,440.0000 KRW |
2,365.0000 KRW |
| 2022-07-25 |
2,423.8181 KRW |
749,334.3084 |
2,515.0000 KRW |
2,375.0000 KRW |
2,515.0000 KRW |
2,395.0000 KRW |
| 2022-07-24 |
2,507.9219 KRW |
484,004.2936 |
2,520.0000 KRW |
2,485.0000 KRW |
2,525.0000 KRW |
2,505.0000 KRW |
| 2022-07-23 |
2,500.8163 KRW |
810,377.7577 |
2,540.0000 KRW |
2,455.0000 KRW |
2,545.0000 KRW |
2,505.0000 KRW |
| 2022-07-22 |
2,510.8483 KRW |
1,000,888.7326 |
2,505.0000 KRW |
2,460.0000 KRW |
2,550.0000 KRW |
2,535.0000 KRW |
| 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 |