Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-12 |
4,813.7829 KRW |
944,175.9603 |
4,725.0000 KRW |
4,580.0000 KRW |
4,950.0000 KRW |
4,895.0000 KRW |
| 2022-04-11 |
5,185.3235 KRW |
5,420,419.4319 |
5,100.0000 KRW |
4,650.0000 KRW |
5,530.0000 KRW |
4,740.0000 KRW |
| 2022-04-10 |
5,242.7342 KRW |
1,799,604.2558 |
5,145.0000 KRW |
5,055.0000 KRW |
5,360.0000 KRW |
5,080.0000 KRW |
| 2022-04-09 |
5,094.0285 KRW |
346,346.4543 |
5,075.0000 KRW |
5,035.0000 KRW |
5,175.0000 KRW |
5,125.0000 KRW |
| 2022-04-08 |
5,233.6270 KRW |
627,454.5952 |
5,300.0000 KRW |
5,085.0000 KRW |
5,325.0000 KRW |
5,120.0000 KRW |
| 2022-04-07 |
5,176.8671 KRW |
799,102.1845 |
5,110.0000 KRW |
5,010.0000 KRW |
5,300.0000 KRW |
5,285.0000 KRW |
| 2022-04-06 |
5,336.6852 KRW |
1,293,553.2342 |
5,695.0000 KRW |
5,060.0000 KRW |
5,720.0000 KRW |
5,095.0000 KRW |
| 2022-04-05 |
5,763.7968 KRW |
891,858.9045 |
5,805.0000 KRW |
5,610.0000 KRW |
5,885.0000 KRW |
5,750.0000 KRW |
| 2022-04-04 |
5,893.9360 KRW |
1,825,986.1759 |
6,215.0000 KRW |
5,560.0000 KRW |
6,305.0000 KRW |
5,820.0000 KRW |
| 2022-04-03 |
6,234.6785 KRW |
1,448,564.6454 |
6,520.0000 KRW |
6,090.0000 KRW |
6,520.0000 KRW |
6,235.0000 KRW |
| 2022-04-02 |
6,353.1090 KRW |
3,679,881.2937 |
6,230.0000 KRW |
6,035.0000 KRW |
6,650.0000 KRW |
6,510.0000 KRW |
| 2022-04-01 |
5,905.7168 KRW |
2,397,581.4449 |
6,055.0000 KRW |
5,725.0000 KRW |
6,170.0000 KRW |
6,150.0000 KRW |
| 2022-03-31 |
5,839.8565 KRW |
5,116,210.9072 |
5,765.0000 KRW |
5,570.0000 KRW |
6,265.0000 KRW |
6,050.0000 KRW |
| 2022-03-30 |
5,516.2179 KRW |
1,888,886.7156 |
5,600.0000 KRW |
5,310.0000 KRW |
5,725.0000 KRW |
5,725.0000 KRW |
| 2022-03-29 |
5,701.9886 KRW |
4,251,146.9247 |
5,670.0000 KRW |
5,340.0000 KRW |
5,910.0000 KRW |
5,545.0000 KRW |
| 2022-03-28 |
5,676.8213 KRW |
13,583,610.4819 |
5,270.0000 KRW |
5,225.0000 KRW |
6,030.0000 KRW |
5,670.0000 KRW |
| 2022-03-27 |
5,385.4923 KRW |
7,758,344.1894 |
5,060.0000 KRW |
4,995.0000 KRW |
5,875.0000 KRW |
5,275.0000 KRW |
| 2022-03-26 |
4,891.9612 KRW |
961,821.8311 |
4,920.0000 KRW |
4,800.0000 KRW |
5,025.0000 KRW |
5,020.0000 KRW |
| 2022-03-25 |
4,921.9087 KRW |
2,857,838.6765 |
4,855.0000 KRW |
4,820.0000 KRW |
5,030.0000 KRW |
4,900.0000 KRW |
| 2022-03-24 |
4,769.3590 KRW |
1,196,974.2542 |
4,785.0000 KRW |
4,730.0000 KRW |
4,835.0000 KRW |
4,820.0000 KRW |
| 2022-03-23 |
4,821.4576 KRW |
3,590,752.6056 |
4,710.0000 KRW |
4,655.0000 KRW |
5,000.0000 KRW |
4,790.0000 KRW |
| 2022-03-22 |
4,618.6831 KRW |
1,043,301.5773 |
4,560.0000 KRW |
4,535.0000 KRW |
4,710.0000 KRW |
4,675.0000 KRW |
| 2022-03-21 |
4,533.1444 KRW |
595,975.5553 |
4,545.0000 KRW |
4,470.0000 KRW |
4,600.0000 KRW |
4,560.0000 KRW |
| 2022-03-20 |
4,585.2483 KRW |
1,587,506.6053 |
4,580.0000 KRW |
4,515.0000 KRW |
4,710.0000 KRW |
4,560.0000 KRW |
| 2022-03-19 |
4,570.2468 KRW |
2,319,701.9643 |
4,470.0000 KRW |
4,460.0000 KRW |
4,740.0000 KRW |
4,575.0000 KRW |
| 2022-03-18 |
4,430.0375 KRW |
1,072,477.0164 |
4,420.0000 KRW |
4,350.0000 KRW |
4,500.0000 KRW |
4,460.0000 KRW |
| 2022-03-17 |
4,415.0757 KRW |
786,948.0077 |
4,400.0000 KRW |
4,310.0000 KRW |
4,520.0000 KRW |
4,415.0000 KRW |
| 2022-03-16 |
4,344.6573 KRW |
649,196.2206 |
4,350.0000 KRW |
4,285.0000 KRW |
4,440.0000 KRW |
4,395.0000 KRW |
| 2022-03-15 |
4,332.0329 KRW |
430,660.7196 |
4,405.0000 KRW |
4,255.0000 KRW |
4,440.0000 KRW |
4,340.0000 KRW |
| 2022-03-14 |
4,376.5033 KRW |
1,074,436.8693 |
4,400.0000 KRW |
4,285.0000 KRW |
4,545.0000 KRW |
4,390.0000 KRW |
| 2022-03-13 |
4,780.7513 KRW |
8,607,136.2444 |
4,525.0000 KRW |
4,475.0000 KRW |
5,020.0000 KRW |
4,485.0000 KRW |
| 2022-03-12 |
4,499.5420 KRW |
170,684.9760 |
4,500.0000 KRW |
4,445.0000 KRW |
4,545.0000 KRW |
4,515.0000 KRW |
| 2022-03-11 |
4,538.1285 KRW |
843,980.6562 |
4,575.0000 KRW |
4,405.0000 KRW |
4,740.0000 KRW |
4,515.0000 KRW |
| 2022-03-10 |
4,522.4334 KRW |
682,874.5772 |
4,685.0000 KRW |
4,385.0000 KRW |
4,800.0000 KRW |
4,575.0000 KRW |
| 2022-03-09 |
4,592.5212 KRW |
533,243.7042 |
4,520.0000 KRW |
4,495.0000 KRW |
4,685.0000 KRW |
4,650.0000 KRW |
| 2022-03-08 |
4,447.6945 KRW |
417,202.5745 |
4,395.0000 KRW |
4,375.0000 KRW |
4,550.0000 KRW |
4,510.0000 KRW |
| 2022-03-07 |
4,413.4054 KRW |
1,105,130.2905 |
4,410.0000 KRW |
4,240.0000 KRW |
4,585.0000 KRW |
4,390.0000 KRW |
| 2022-03-06 |
4,449.2627 KRW |
335,590.8532 |
4,540.0000 KRW |
4,340.0000 KRW |
4,580.0000 KRW |
4,425.0000 KRW |
| 2022-03-05 |
4,472.6408 KRW |
340,399.8031 |
4,495.0000 KRW |
4,355.0000 KRW |
4,595.0000 KRW |
4,565.0000 KRW |
| 2022-03-04 |
4,561.0135 KRW |
821,504.8054 |
4,710.0000 KRW |
4,445.0000 KRW |
4,710.0000 KRW |
4,470.0000 KRW |
| 2022-03-03 |
4,748.4445 KRW |
887,042.2884 |
4,920.0000 KRW |
4,590.0000 KRW |
4,925.0000 KRW |
4,700.0000 KRW |
| 2022-03-02 |
4,921.4119 KRW |
2,691,631.0274 |
4,870.0000 KRW |
4,740.0000 KRW |
5,120.0000 KRW |
4,880.0000 KRW |
| 2022-03-01 |
4,806.2756 KRW |
1,403,775.3123 |
4,850.0000 KRW |
4,690.0000 KRW |
4,930.0000 KRW |
4,865.0000 KRW |
| 2022-02-28 |
4,536.2905 KRW |
1,756,520.4081 |
4,585.0000 KRW |
4,370.0000 KRW |
4,840.0000 KRW |
4,830.0000 KRW |