Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
5,154.7907 KRW |
14,458,072.7378 |
4,760.0000 KRW |
4,550.0000 KRW |
5,650.0000 KRW |
4,580.0000 KRW |
| 2022-02-26 |
4,669.5413 KRW |
1,289,965.6828 |
4,570.0000 KRW |
4,485.0000 KRW |
4,835.0000 KRW |
4,710.0000 KRW |
| 2022-02-25 |
4,285.4690 KRW |
1,092,491.9531 |
4,200.0000 KRW |
4,100.0000 KRW |
4,495.0000 KRW |
4,490.0000 KRW |
| 2022-02-24 |
4,033.0409 KRW |
1,619,287.7119 |
4,240.0000 KRW |
3,795.0000 KRW |
4,305.0000 KRW |
4,115.0000 KRW |
| 2022-02-23 |
4,343.0632 KRW |
1,447,827.4850 |
4,265.0000 KRW |
4,200.0000 KRW |
4,540.0000 KRW |
4,230.0000 KRW |
| 2022-02-22 |
4,182.6977 KRW |
1,306,609.3410 |
4,095.0000 KRW |
3,985.0000 KRW |
4,445.0000 KRW |
4,255.0000 KRW |
| 2022-02-21 |
4,378.1916 KRW |
941,752.8874 |
4,330.0000 KRW |
4,055.0000 KRW |
4,640.0000 KRW |
4,055.0000 KRW |
| 2022-02-20 |
4,513.9918 KRW |
1,290,283.3749 |
4,550.0000 KRW |
4,250.0000 KRW |
4,725.0000 KRW |
4,330.0000 KRW |
| 2022-02-19 |
4,521.9432 KRW |
380,494.9953 |
4,660.0000 KRW |
4,380.0000 KRW |
4,705.0000 KRW |
4,505.0000 KRW |
| 2022-02-18 |
4,703.8592 KRW |
564,010.7602 |
4,820.0000 KRW |
4,575.0000 KRW |
4,890.0000 KRW |
4,650.0000 KRW |
| 2022-02-17 |
4,942.8354 KRW |
916,748.9958 |
5,135.0000 KRW |
4,635.0000 KRW |
5,225.0000 KRW |
4,765.0000 KRW |
| 2022-02-16 |
5,095.0221 KRW |
765,234.4263 |
5,130.0000 KRW |
4,970.0000 KRW |
5,255.0000 KRW |
5,140.0000 KRW |
| 2022-02-15 |
4,948.1015 KRW |
544,377.6536 |
4,850.0000 KRW |
4,700.0000 KRW |
5,120.0000 KRW |
5,100.0000 KRW |
| 2022-02-14 |
4,804.2706 KRW |
453,773.5464 |
4,960.0000 KRW |
4,705.0000 KRW |
5,025.0000 KRW |
4,845.0000 KRW |
| 2022-02-13 |
4,984.1926 KRW |
767,421.5134 |
4,940.0000 KRW |
4,810.0000 KRW |
5,100.0000 KRW |
4,970.0000 KRW |
| 2022-02-12 |
4,961.8146 KRW |
748,221.7634 |
5,045.0000 KRW |
4,760.0000 KRW |
5,180.0000 KRW |
4,910.0000 KRW |
| 2022-02-11 |
5,263.3716 KRW |
967,439.7061 |
5,355.0000 KRW |
4,995.0000 KRW |
5,420.0000 KRW |
5,080.0000 KRW |
| 2022-02-10 |
5,388.4577 KRW |
1,589,418.7970 |
5,405.0000 KRW |
5,165.0000 KRW |
5,545.0000 KRW |
5,315.0000 KRW |
| 2022-02-09 |
5,312.1829 KRW |
701,953.0620 |
5,405.0000 KRW |
5,180.0000 KRW |
5,445.0000 KRW |
5,430.0000 KRW |
| 2022-02-08 |
5,486.6565 KRW |
2,458,381.5439 |
5,635.0000 KRW |
5,095.0000 KRW |
5,850.0000 KRW |
5,410.0000 KRW |
| 2022-02-07 |
5,590.2296 KRW |
4,554,474.1725 |
5,415.0000 KRW |
5,265.0000 KRW |
5,850.0000 KRW |
5,615.0000 KRW |
| 2022-02-06 |
5,348.9296 KRW |
1,445,249.7042 |
5,435.0000 KRW |
5,170.0000 KRW |
5,490.0000 KRW |
5,380.0000 KRW |
| 2022-02-05 |
5,395.3669 KRW |
3,090,931.1697 |
5,245.0000 KRW |
5,140.0000 KRW |
5,555.0000 KRW |
5,440.0000 KRW |
| 2022-02-04 |
5,015.3173 KRW |
2,851,163.6015 |
5,025.0000 KRW |
4,815.0000 KRW |
5,225.0000 KRW |
5,215.0000 KRW |