Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-10 |
1,295.5406 KRW |
547,392.6256 |
1,289.0000 KRW |
1,280.0000 KRW |
1,310.0000 KRW |
1,298.0000 KRW |
| 2024-09-09 |
1,270.0629 KRW |
330,156.5128 |
1,258.0000 KRW |
1,247.0000 KRW |
1,295.0000 KRW |
1,294.0000 KRW |
| 2024-09-08 |
1,235.6401 KRW |
249,271.4452 |
1,233.0000 KRW |
1,224.0000 KRW |
1,256.0000 KRW |
1,249.0000 KRW |
| 2024-09-07 |
1,226.1106 KRW |
314,278.9046 |
1,232.0000 KRW |
1,206.0000 KRW |
1,249.0000 KRW |
1,240.0000 KRW |
| 2024-09-06 |
1,263.2989 KRW |
886,717.7306 |
1,267.0000 KRW |
1,205.0000 KRW |
1,295.0000 KRW |
1,238.0000 KRW |
| 2024-09-05 |
1,304.7879 KRW |
758,797.1592 |
1,308.0000 KRW |
1,267.0000 KRW |
1,345.0000 KRW |
1,281.0000 KRW |
| 2024-09-04 |
1,270.6949 KRW |
1,410,436.9732 |
1,303.0000 KRW |
1,228.0000 KRW |
1,321.0000 KRW |
1,312.0000 KRW |
| 2024-09-03 |
1,437.3923 KRW |
10,884,027.6864 |
1,364.0000 KRW |
1,283.0000 KRW |
1,490.0000 KRW |
1,310.0000 KRW |
| 2024-09-02 |
1,302.0304 KRW |
276,882.1162 |
1,316.0000 KRW |
1,260.0000 KRW |
1,353.0000 KRW |
1,352.0000 KRW |
| 2024-09-01 |
1,392.8518 KRW |
443,887.9120 |
1,415.0000 KRW |
1,338.0000 KRW |
1,446.0000 KRW |
1,349.0000 KRW |
| 2024-08-31 |
1,391.2510 KRW |
321,800.2571 |
1,385.0000 KRW |
1,360.0000 KRW |
1,420.0000 KRW |
1,387.0000 KRW |
| 2024-08-30 |
1,367.5191 KRW |
290,113.8632 |
1,389.0000 KRW |
1,327.0000 KRW |
1,393.0000 KRW |
1,366.0000 KRW |
| 2024-08-29 |
1,395.4764 KRW |
164,469.7916 |
1,395.0000 KRW |
1,383.0000 KRW |
1,416.0000 KRW |
1,399.0000 KRW |
| 2024-08-28 |
1,400.5275 KRW |
376,006.3995 |
1,409.0000 KRW |
1,364.0000 KRW |
1,430.0000 KRW |
1,396.0000 KRW |
| 2024-08-27 |
1,446.6005 KRW |
509,109.0214 |
1,471.0000 KRW |
1,389.0000 KRW |
1,483.0000 KRW |
1,401.0000 KRW |
| 2024-08-26 |
1,496.0356 KRW |
513,642.7528 |
1,527.0000 KRW |
1,470.0000 KRW |
1,534.0000 KRW |
1,471.0000 KRW |
| 2024-08-25 |
1,556.2614 KRW |
824,394.4366 |
1,550.0000 KRW |
1,504.0000 KRW |
1,598.0000 KRW |
1,541.0000 KRW |
| 2024-08-24 |
1,542.7525 KRW |
505,510.3947 |
1,545.0000 KRW |
1,524.0000 KRW |
1,567.0000 KRW |
1,550.0000 KRW |
| 2024-08-23 |
1,519.4126 KRW |
532,270.0360 |
1,505.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,554.0000 KRW |
| 2024-08-22 |
1,498.6366 KRW |
365,956.9688 |
1,511.0000 KRW |
1,482.0000 KRW |
1,515.0000 KRW |
1,504.0000 KRW |
| 2024-08-21 |
1,476.4454 KRW |
384,869.9116 |
1,482.0000 KRW |
1,461.0000 KRW |
1,512.0000 KRW |
1,504.0000 KRW |
| 2024-08-20 |
1,521.1382 KRW |
3,102,319.0435 |
1,477.0000 KRW |
1,460.0000 KRW |
1,570.0000 KRW |
1,484.0000 KRW |
| 2024-08-19 |
1,441.7257 KRW |
352,845.7765 |
1,440.0000 KRW |
1,414.0000 KRW |
1,463.0000 KRW |
1,460.0000 KRW |
| 2024-08-18 |
1,467.6512 KRW |
279,737.2787 |
1,455.0000 KRW |
1,449.0000 KRW |
1,488.0000 KRW |
1,464.0000 KRW |
| 2024-08-17 |
1,447.3250 KRW |
93,383.6271 |
1,457.0000 KRW |
1,433.0000 KRW |
1,457.0000 KRW |
1,455.0000 KRW |
| 2024-08-16 |
1,457.5831 KRW |
282,224.1209 |
1,483.0000 KRW |
1,424.0000 KRW |
1,483.0000 KRW |
1,454.0000 KRW |
| 2024-08-15 |
1,484.5363 KRW |
475,718.2543 |
1,501.0000 KRW |
1,454.0000 KRW |
1,518.0000 KRW |
1,472.0000 KRW |
| 2024-08-14 |
1,513.2603 KRW |
1,792,206.7988 |
1,484.0000 KRW |
1,470.0000 KRW |
1,552.0000 KRW |
1,491.0000 KRW |