Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-30 |
1,526.4184 KRW |
277,988.2040 |
1,537.0000 KRW |
1,512.0000 KRW |
1,539.0000 KRW |
1,517.0000 KRW |
| 2024-10-29 |
1,496.3045 KRW |
756,117.5773 |
1,464.0000 KRW |
1,450.0000 KRW |
1,535.0000 KRW |
1,534.0000 KRW |
| 2024-10-28 |
1,452.5050 KRW |
335,457.3792 |
1,471.0000 KRW |
1,440.0000 KRW |
1,479.0000 KRW |
1,467.0000 KRW |
| 2024-10-27 |
1,465.2276 KRW |
143,071.0972 |
1,471.0000 KRW |
1,448.0000 KRW |
1,481.0000 KRW |
1,476.0000 KRW |
| 2024-10-26 |
1,460.9314 KRW |
250,548.6255 |
1,451.0000 KRW |
1,442.0000 KRW |
1,484.0000 KRW |
1,467.0000 KRW |
| 2024-10-25 |
1,509.1453 KRW |
250,969.5354 |
1,525.0000 KRW |
1,497.0000 KRW |
1,533.0000 KRW |
1,509.0000 KRW |
| 2024-10-24 |
1,522.1468 KRW |
303,334.5366 |
1,528.0000 KRW |
1,503.0000 KRW |
1,547.0000 KRW |
1,537.0000 KRW |
| 2024-10-23 |
1,534.4160 KRW |
403,470.4361 |
1,574.0000 KRW |
1,505.0000 KRW |
1,574.0000 KRW |
1,530.0000 KRW |
| 2024-10-22 |
1,559.1054 KRW |
563,211.8238 |
1,580.0000 KRW |
1,531.0000 KRW |
1,594.0000 KRW |
1,560.0000 KRW |
| 2024-10-21 |
1,609.6096 KRW |
1,109,786.1420 |
1,636.0000 KRW |
1,562.0000 KRW |
1,662.0000 KRW |
1,587.0000 KRW |
| 2024-10-20 |
1,680.4113 KRW |
6,900,418.3466 |
1,608.0000 KRW |
1,608.0000 KRW |
1,743.0000 KRW |
1,617.0000 KRW |
| 2024-10-19 |
1,598.0386 KRW |
762,362.9931 |
1,573.0000 KRW |
1,571.0000 KRW |
1,619.0000 KRW |
1,605.0000 KRW |
| 2024-10-18 |
1,564.3068 KRW |
661,862.4245 |
1,554.0000 KRW |
1,540.0000 KRW |
1,593.0000 KRW |
1,588.0000 KRW |
| 2024-10-17 |
1,560.3680 KRW |
591,695.1140 |
1,589.0000 KRW |
1,541.0000 KRW |
1,597.0000 KRW |
1,547.0000 KRW |
| 2024-10-16 |
1,604.2846 KRW |
3,371,618.9297 |
1,552.0000 KRW |
1,542.0000 KRW |
1,639.0000 KRW |
1,584.0000 KRW |
| 2024-10-15 |
1,545.4648 KRW |
492,818.9338 |
1,560.0000 KRW |
1,520.0000 KRW |
1,576.0000 KRW |
1,541.0000 KRW |
| 2024-10-14 |
1,528.9681 KRW |
309,959.3604 |
1,513.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,548.0000 KRW |
| 2024-10-13 |
1,550.6784 KRW |
1,033,913.0633 |
1,553.0000 KRW |
1,470.0000 KRW |
1,596.0000 KRW |
1,509.0000 KRW |
| 2024-10-12 |
1,544.9766 KRW |
356,205.1409 |
1,531.0000 KRW |
1,531.0000 KRW |
1,562.0000 KRW |
1,558.0000 KRW |
| 2024-10-11 |
1,502.6595 KRW |
386,354.6969 |
1,482.0000 KRW |
1,471.0000 KRW |
1,536.0000 KRW |
1,527.0000 KRW |
| 2024-10-10 |
1,472.1975 KRW |
467,078.3882 |
1,498.0000 KRW |
1,451.0000 KRW |
1,499.0000 KRW |
1,478.0000 KRW |
| 2024-10-09 |
1,506.6948 KRW |
609,665.1540 |
1,529.0000 KRW |
1,463.0000 KRW |
1,576.0000 KRW |
1,486.0000 KRW |
| 2024-10-08 |
1,523.8952 KRW |
413,233.4597 |
1,534.0000 KRW |
1,508.0000 KRW |
1,548.0000 KRW |
1,529.0000 KRW |
| 2024-10-07 |
1,563.8108 KRW |
1,787,668.0316 |
1,542.0000 KRW |
1,500.0000 KRW |
1,616.0000 KRW |
1,543.0000 KRW |
| 2024-10-06 |
1,525.3662 KRW |
446,686.4848 |
1,503.0000 KRW |
1,499.0000 KRW |
1,548.0000 KRW |
1,544.0000 KRW |
| 2024-10-05 |
1,496.3584 KRW |
414,967.0107 |
1,488.0000 KRW |
1,477.0000 KRW |
1,512.0000 KRW |
1,499.0000 KRW |
| 2024-10-04 |
1,470.1745 KRW |
1,729,915.1061 |
1,431.0000 KRW |
1,416.0000 KRW |
1,498.0000 KRW |
1,474.0000 KRW |
| 2024-10-03 |
1,453.3904 KRW |
1,997,719.7866 |
1,438.0000 KRW |
1,385.0000 KRW |
1,487.0000 KRW |
1,426.0000 KRW |
| 2024-10-02 |
1,457.8146 KRW |
487,349.7877 |
1,476.0000 KRW |
1,431.0000 KRW |
1,490.0000 KRW |
1,449.0000 KRW |
| 2024-10-01 |
1,520.9275 KRW |
744,864.1642 |
1,534.0000 KRW |
1,470.0000 KRW |
1,569.0000 KRW |
1,471.0000 KRW |
| 2024-09-30 |
1,587.4723 KRW |
700,943.2434 |
1,639.0000 KRW |
1,552.0000 KRW |
1,640.0000 KRW |
1,576.0000 KRW |
| 2024-09-29 |
1,617.4931 KRW |
1,072,474.6019 |
1,644.0000 KRW |
1,591.0000 KRW |
1,649.0000 KRW |
1,647.0000 KRW |
| 2024-09-28 |
1,665.7432 KRW |
939,602.1944 |
1,710.0000 KRW |
1,632.0000 KRW |
1,710.0000 KRW |
1,650.0000 KRW |
| 2024-09-27 |
1,684.9078 KRW |
1,464,930.9347 |
1,707.0000 KRW |
1,656.0000 KRW |
1,718.0000 KRW |
1,689.0000 KRW |
| 2024-09-26 |
1,656.9232 KRW |
3,187,397.2142 |
1,724.0000 KRW |
1,609.0000 KRW |
1,751.0000 KRW |
1,708.0000 KRW |
| 2024-09-25 |
1,680.5629 KRW |
8,726,535.6820 |
1,590.0000 KRW |
1,590.0000 KRW |
1,728.0000 KRW |
1,719.0000 KRW |
| 2024-09-24 |
1,579.2218 KRW |
713,906.1625 |
1,613.0000 KRW |
1,554.0000 KRW |
1,633.0000 KRW |
1,589.0000 KRW |
| 2024-09-23 |
1,629.1957 KRW |
5,130,426.2229 |
1,538.0000 KRW |
1,531.0000 KRW |
1,693.0000 KRW |
1,618.0000 KRW |
| 2024-09-22 |
1,625.6313 KRW |
2,780,056.7477 |
1,623.0000 KRW |
1,503.0000 KRW |
1,736.0000 KRW |
1,531.0000 KRW |
| 2024-09-21 |
1,614.6467 KRW |
7,055,206.9408 |
1,537.0000 KRW |
1,500.0000 KRW |
1,689.0000 KRW |
1,627.0000 KRW |
| 2024-09-20 |
1,495.0801 KRW |
6,226,859.8635 |
1,416.0000 KRW |
1,410.0000 KRW |
1,547.0000 KRW |
1,508.0000 KRW |
| 2024-09-19 |
1,380.1030 KRW |
1,157,424.7336 |
1,378.0000 KRW |
1,348.0000 KRW |
1,417.0000 KRW |
1,404.0000 KRW |
| 2024-09-18 |
1,409.6660 KRW |
2,454,614.5968 |
1,398.0000 KRW |
1,340.0000 KRW |
1,481.0000 KRW |
1,373.0000 KRW |
| 2024-09-17 |
1,421.3200 KRW |
5,197,103.7789 |
1,363.0000 KRW |
1,338.0000 KRW |
1,498.0000 KRW |
1,408.0000 KRW |
| 2024-09-16 |
1,435.9190 KRW |
13,261,304.7538 |
1,322.0000 KRW |
1,311.0000 KRW |
1,560.0000 KRW |
1,363.0000 KRW |
| 2024-09-15 |
1,343.2309 KRW |
566,087.9486 |
1,333.0000 KRW |
1,325.0000 KRW |
1,365.0000 KRW |
1,337.0000 KRW |
| 2024-09-14 |
1,334.4398 KRW |
368,239.3642 |
1,352.0000 KRW |
1,322.0000 KRW |
1,352.0000 KRW |
1,332.0000 KRW |
| 2024-09-13 |
1,349.7118 KRW |
3,599,025.4373 |
1,305.0000 KRW |
1,301.0000 KRW |
1,425.0000 KRW |
1,357.0000 KRW |
| 2024-09-12 |
1,295.0491 KRW |
315,724.9067 |
1,278.0000 KRW |
1,278.0000 KRW |
1,317.0000 KRW |
1,309.0000 KRW |
| 2024-09-11 |
1,277.3545 KRW |
433,885.3607 |
1,303.0000 KRW |
1,258.0000 KRW |
1,304.0000 KRW |
1,284.0000 KRW |