Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |