Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
2,819.8799 KRW |
1,448,674.4226 |
2,715.0000 KRW |
2,600.0000 KRW |
2,960.0000 KRW |
2,870.0000 KRW |
| 2022-05-13 |
2,685.8325 KRW |
1,611,658.5760 |
2,485.0000 KRW |
2,405.0000 KRW |
2,850.0000 KRW |
2,750.0000 KRW |
| 2022-05-12 |
2,619.6193 KRW |
2,076,316.0059 |
2,865.0000 KRW |
2,150.0000 KRW |
3,280.0000 KRW |
2,460.0000 KRW |
| 2022-05-11 |
3,143.6814 KRW |
1,829,751.4789 |
3,435.0000 KRW |
2,755.0000 KRW |
3,540.0000 KRW |
2,845.0000 KRW |
| 2022-05-10 |
3,483.5800 KRW |
2,579,889.0674 |
3,400.0000 KRW |
3,330.0000 KRW |
3,615.0000 KRW |
3,430.0000 KRW |
| 2022-05-09 |
3,724.0079 KRW |
1,789,613.1026 |
4,000.0000 KRW |
3,440.0000 KRW |
4,115.0000 KRW |
3,495.0000 KRW |
| 2022-05-08 |
4,101.6575 KRW |
1,937,991.5390 |
4,160.0000 KRW |
3,875.0000 KRW |
4,265.0000 KRW |
4,010.0000 KRW |
| 2022-05-07 |
4,167.0822 KRW |
588,591.8504 |
4,265.0000 KRW |
4,120.0000 KRW |
4,300.0000 KRW |
4,150.0000 KRW |
| 2022-05-06 |
4,295.2621 KRW |
3,328,493.0620 |
4,240.0000 KRW |
4,125.0000 KRW |
4,495.0000 KRW |
4,205.0000 KRW |
| 2022-05-05 |
4,391.9211 KRW |
861,297.7882 |
4,540.0000 KRW |
4,130.0000 KRW |
4,580.0000 KRW |
4,225.0000 KRW |
| 2022-05-04 |
4,335.2646 KRW |
808,342.9816 |
4,290.0000 KRW |
4,190.0000 KRW |
4,515.0000 KRW |
4,505.0000 KRW |
| 2022-05-03 |
4,296.2309 KRW |
503,075.6492 |
4,285.0000 KRW |
4,240.0000 KRW |
4,385.0000 KRW |
4,280.0000 KRW |
| 2022-05-02 |
4,303.9501 KRW |
373,446.8440 |
4,375.0000 KRW |
4,195.0000 KRW |
4,390.0000 KRW |
4,315.0000 KRW |
| 2022-05-01 |
4,281.5508 KRW |
594,714.9527 |
4,335.0000 KRW |
4,125.0000 KRW |
4,535.0000 KRW |
4,375.0000 KRW |
| 2022-04-30 |
4,545.2191 KRW |
561,045.5144 |
4,640.0000 KRW |
4,405.0000 KRW |
4,675.0000 KRW |
4,475.0000 KRW |
| 2022-04-29 |
4,734.6719 KRW |
1,270,278.5547 |
4,905.0000 KRW |
4,600.0000 KRW |
4,915.0000 KRW |
4,630.0000 KRW |
| 2022-04-28 |
4,911.4756 KRW |
8,129,763.1589 |
4,755.0000 KRW |
4,720.0000 KRW |
5,135.0000 KRW |
4,905.0000 KRW |
| 2022-04-27 |
4,680.2230 KRW |
1,610,725.8168 |
4,630.0000 KRW |
4,595.0000 KRW |
4,810.0000 KRW |
4,730.0000 KRW |
| 2022-04-26 |
4,796.9576 KRW |
2,269,346.3907 |
4,800.0000 KRW |
4,580.0000 KRW |
4,935.0000 KRW |
4,620.0000 KRW |
| 2022-04-25 |
4,826.0767 KRW |
2,383,871.1186 |
4,885.0000 KRW |
4,570.0000 KRW |
5,110.0000 KRW |
4,805.0000 KRW |
| 2022-04-24 |
4,911.1077 KRW |
783,164.1047 |
5,020.0000 KRW |
4,825.0000 KRW |
5,020.0000 KRW |
4,885.0000 KRW |
| 2022-04-23 |
4,940.6268 KRW |
890,584.0824 |
5,010.0000 KRW |
4,870.0000 KRW |
5,050.0000 KRW |
5,005.0000 KRW |
| 2022-04-22 |
5,038.6974 KRW |
2,075,858.0280 |
5,115.0000 KRW |
4,910.0000 KRW |
5,145.0000 KRW |
4,980.0000 KRW |
| 2022-04-21 |
5,197.2310 KRW |
6,816,241.0958 |
5,385.0000 KRW |
5,020.0000 KRW |
5,475.0000 KRW |
5,065.0000 KRW |
| 2022-04-20 |
5,926.9679 KRW |
24,547,116.5014 |
5,925.0000 KRW |
5,385.0000 KRW |
6,345.0000 KRW |
5,405.0000 KRW |
| 2022-04-19 |
5,824.7982 KRW |
55,982,762.7096 |
4,855.0000 KRW |
4,830.0000 KRW |
6,275.0000 KRW |
6,085.0000 KRW |
| 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 |