Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-03 |
5,198.4712 KRW |
16,616,032.4595 |
4,725.0000 KRW |
4,715.0000 KRW |
6,110.0000 KRW |
5,000.0000 KRW |
| 2022-02-02 |
5,068.9447 KRW |
16,697,508.7247 |
4,685.0000 KRW |
4,660.0000 KRW |
5,840.0000 KRW |
4,750.0000 KRW |
| 2022-02-01 |
4,630.0952 KRW |
392,822.3823 |
4,660.0000 KRW |
4,565.0000 KRW |
4,700.0000 KRW |
4,670.0000 KRW |
| 2022-01-31 |
4,572.1230 KRW |
431,175.9581 |
4,755.0000 KRW |
4,475.0000 KRW |
4,770.0000 KRW |
4,645.0000 KRW |
| 2022-01-30 |
4,784.9566 KRW |
1,919,837.6029 |
4,660.0000 KRW |
4,635.0000 KRW |
4,945.0000 KRW |
4,730.0000 KRW |
| 2022-01-29 |
4,629.7746 KRW |
1,379,880.1577 |
4,525.0000 KRW |
4,490.0000 KRW |
4,820.0000 KRW |
4,635.0000 KRW |
| 2022-01-28 |
4,364.0659 KRW |
904,384.5878 |
4,380.0000 KRW |
4,275.0000 KRW |
4,485.0000 KRW |
4,475.0000 KRW |
| 2022-01-27 |
4,382.6444 KRW |
1,592,463.0074 |
4,365.0000 KRW |
4,185.0000 KRW |
4,600.0000 KRW |
4,370.0000 KRW |
| 2022-01-26 |
4,332.8301 KRW |
1,660,265.1194 |
4,185.0000 KRW |
4,110.0000 KRW |
4,520.0000 KRW |
4,250.0000 KRW |
| 2022-01-25 |
4,104.0436 KRW |
999,852.4553 |
4,240.0000 KRW |
3,925.0000 KRW |
4,360.0000 KRW |
4,135.0000 KRW |
| 2022-01-24 |
4,208.1572 KRW |
3,331,036.6339 |
4,280.0000 KRW |
3,900.0000 KRW |
4,530.0000 KRW |
4,165.0000 KRW |
| 2022-01-23 |
4,244.6838 KRW |
803,188.3590 |
4,160.0000 KRW |
4,075.0000 KRW |
4,420.0000 KRW |
4,195.0000 KRW |
| 2022-01-22 |
4,351.8528 KRW |
1,191,952.6376 |
4,585.0000 KRW |
3,830.0000 KRW |
4,865.0000 KRW |
4,090.0000 KRW |
| 2022-01-21 |
4,914.0879 KRW |
949,088.3466 |
5,155.0000 KRW |
4,455.0000 KRW |
5,405.0000 KRW |
4,490.0000 KRW |
| 2022-01-20 |
5,392.9130 KRW |
539,823.5749 |
5,335.0000 KRW |
5,160.0000 KRW |
5,550.0000 KRW |
5,160.0000 KRW |
| 2022-01-19 |
5,415.9074 KRW |
528,542.9001 |
5,550.0000 KRW |
5,210.0000 KRW |
5,700.0000 KRW |
5,340.0000 KRW |
| 2022-01-18 |
5,528.9837 KRW |
390,486.0331 |
5,740.0000 KRW |
5,395.0000 KRW |
5,770.0000 KRW |
5,565.0000 KRW |
| 2022-01-17 |
5,805.7651 KRW |
340,726.9841 |
5,980.0000 KRW |
5,650.0000 KRW |
5,985.0000 KRW |
5,740.0000 KRW |
| 2022-01-16 |
5,985.0368 KRW |
363,068.1046 |
5,995.0000 KRW |
5,900.0000 KRW |
6,115.0000 KRW |
5,980.0000 KRW |
| 2022-01-15 |
5,930.5380 KRW |
311,705.4012 |
5,970.0000 KRW |
5,855.0000 KRW |
6,000.0000 KRW |
5,985.0000 KRW |
| 2022-01-14 |
5,927.6986 KRW |
1,013,164.2342 |
5,880.0000 KRW |
5,730.0000 KRW |
6,085.0000 KRW |
5,955.0000 KRW |
| 2022-01-13 |
6,057.5906 KRW |
1,239,167.7636 |
6,020.0000 KRW |
5,820.0000 KRW |
6,200.0000 KRW |
5,895.0000 KRW |
| 2022-01-12 |
5,831.4875 KRW |
588,800.9899 |
5,835.0000 KRW |
5,690.0000 KRW |
6,025.0000 KRW |
6,000.0000 KRW |
| 2022-01-11 |
5,564.6547 KRW |
647,988.7132 |
5,630.0000 KRW |
5,375.0000 KRW |
5,855.0000 KRW |
5,815.0000 KRW |
| 2022-01-10 |
5,858.5608 KRW |
1,688,233.6707 |
5,950.0000 KRW |
5,250.0000 KRW |
6,280.0000 KRW |
5,605.0000 KRW |
| 2022-01-09 |
5,869.9902 KRW |
460,367.5194 |
5,775.0000 KRW |
5,610.0000 KRW |
6,160.0000 KRW |
5,940.0000 KRW |