Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
6,483.0259 KRW |
297,989.9088 |
6,460.0000 KRW |
6,415.0000 KRW |
6,545.0000 KRW |
6,530.0000 KRW |
| 2021-12-31 |
6,436.2129 KRW |
461,204.7281 |
6,445.0000 KRW |
6,325.0000 KRW |
6,540.0000 KRW |
6,435.0000 KRW |
| 2021-12-30 |
6,399.1979 KRW |
558,771.5137 |
6,430.0000 KRW |
6,230.0000 KRW |
6,560.0000 KRW |
6,455.0000 KRW |
| 2021-12-29 |
6,516.1744 KRW |
701,858.5508 |
6,655.0000 KRW |
6,315.0000 KRW |
6,770.0000 KRW |
6,395.0000 KRW |
| 2021-12-28 |
6,905.8348 KRW |
918,699.0352 |
7,125.0000 KRW |
6,540.0000 KRW |
7,175.0000 KRW |
6,705.0000 KRW |
| 2021-12-27 |
7,111.3642 KRW |
849,661.8809 |
7,165.0000 KRW |
7,020.0000 KRW |
7,220.0000 KRW |
7,150.0000 KRW |
| 2021-12-26 |
7,205.7899 KRW |
1,118,250.5365 |
7,235.0000 KRW |
7,040.0000 KRW |
7,440.0000 KRW |
7,160.0000 KRW |
| 2021-12-25 |
7,330.6578 KRW |
1,493,932.9132 |
7,235.0000 KRW |
7,115.0000 KRW |
7,555.0000 KRW |
7,265.0000 KRW |
| 2021-12-24 |
7,599.3459 KRW |
7,735,737.2829 |
7,110.0000 KRW |
7,020.0000 KRW |
7,900.0000 KRW |
7,245.0000 KRW |
| 2021-12-23 |
6,928.2991 KRW |
773,045.4775 |
6,855.0000 KRW |
6,785.0000 KRW |
7,095.0000 KRW |
7,075.0000 KRW |
| 2021-12-22 |
6,836.5779 KRW |
1,039,097.6648 |
6,750.0000 KRW |
6,620.0000 KRW |
7,100.0000 KRW |
6,910.0000 KRW |
| 2021-12-21 |
6,686.3541 KRW |
382,744.0812 |
6,565.0000 KRW |
6,490.0000 KRW |
6,820.0000 KRW |
6,760.0000 KRW |
| 2021-12-20 |
6,620.4359 KRW |
543,779.1275 |
6,815.0000 KRW |
6,370.0000 KRW |
6,860.0000 KRW |
6,580.0000 KRW |
| 2021-12-19 |
6,850.9145 KRW |
339,524.6008 |
6,885.0000 KRW |
6,755.0000 KRW |
6,950.0000 KRW |
6,845.0000 KRW |
| 2021-12-18 |
6,831.9610 KRW |
355,294.0473 |
6,845.0000 KRW |
6,705.0000 KRW |
6,925.0000 KRW |
6,910.0000 KRW |
| 2021-12-17 |
6,831.5320 KRW |
671,680.0052 |
6,865.0000 KRW |
6,600.0000 KRW |
6,985.0000 KRW |
6,860.0000 KRW |
| 2021-12-16 |
7,064.5146 KRW |
924,009.4775 |
6,965.0000 KRW |
6,900.0000 KRW |
7,265.0000 KRW |
6,945.0000 KRW |
| 2021-12-15 |
6,624.2486 KRW |
1,214,110.6768 |
6,740.0000 KRW |
6,210.0000 KRW |
7,045.0000 KRW |
6,975.0000 KRW |
| 2021-12-14 |
6,612.2446 KRW |
769,460.7235 |
6,770.0000 KRW |
6,260.0000 KRW |
6,920.0000 KRW |
6,745.0000 KRW |
| 2021-12-13 |
7,129.8574 KRW |
590,904.7016 |
7,565.0000 KRW |
6,670.0000 KRW |
7,565.0000 KRW |
6,870.0000 KRW |
| 2021-12-12 |
7,559.6151 KRW |
615,559.2619 |
7,475.0000 KRW |
7,345.0000 KRW |
7,730.0000 KRW |
7,550.0000 KRW |
| 2021-12-11 |
7,378.8836 KRW |
259,423.2028 |
7,325.0000 KRW |
7,165.0000 KRW |
7,545.0000 KRW |
7,435.0000 KRW |
| 2021-12-10 |
7,432.6035 KRW |
738,544.7872 |
7,550.0000 KRW |
7,095.0000 KRW |
7,730.0000 KRW |
7,350.0000 KRW |
| 2021-12-09 |
7,829.6889 KRW |
971,177.9772 |
8,165.0000 KRW |
7,490.0000 KRW |
8,220.0000 KRW |
7,610.0000 KRW |
| 2021-12-08 |
8,521.6471 KRW |
6,725,453.1883 |
8,050.0000 KRW |
7,665.0000 KRW |
8,990.0000 KRW |
8,195.0000 KRW |
| 2021-12-07 |
7,835.9769 KRW |
1,354,510.2963 |
7,780.0000 KRW |
7,470.0000 KRW |
8,140.0000 KRW |
7,950.0000 KRW |
| 2021-12-06 |
7,188.1957 KRW |
2,093,647.0454 |
7,615.0000 KRW |
6,600.0000 KRW |
7,830.0000 KRW |
7,770.0000 KRW |
| 2021-12-05 |
7,742.5502 KRW |
1,644,809.3183 |
8,290.0000 KRW |
6,990.0000 KRW |
8,450.0000 KRW |
7,525.0000 KRW |
| 2021-12-04 |
8,412.5686 KRW |
3,028,114.6357 |
9,915.0000 KRW |
6,460.0000 KRW |
9,925.0000 KRW |
8,305.0000 KRW |
| 2021-12-03 |
10,096.7774 KRW |
1,479,313.4885 |
10,220.0000 KRW |
9,725.0000 KRW |
10,300.0000 KRW |
9,795.0000 KRW |
| 2021-12-02 |
10,116.2434 KRW |
1,193,305.0096 |
10,410.0000 KRW |
9,980.0000 KRW |
10,410.0000 KRW |
10,190.0000 KRW |
| 2021-12-01 |
10,363.6952 KRW |
1,471,165.8198 |
10,290.0000 KRW |
10,150.0000 KRW |
10,620.0000 KRW |
10,350.0000 KRW |
| 2021-11-30 |
10,261.5560 KRW |
1,764,135.5312 |
10,280.0000 KRW |
9,975.0000 KRW |
10,480.0000 KRW |
10,290.0000 KRW |
| 2021-11-29 |
10,226.9766 KRW |
849,889.5525 |
10,340.0000 KRW |
10,110.0000 KRW |
10,400.0000 KRW |
10,360.0000 KRW |
| 2021-11-28 |
10,229.4231 KRW |
1,604,842.4344 |
10,750.0000 KRW |
9,960.0000 KRW |
10,750.0000 KRW |
10,370.0000 KRW |
| 2021-11-27 |
10,399.6260 KRW |
2,140,603.2459 |
10,020.0000 KRW |
9,970.0000 KRW |
10,850.0000 KRW |
10,740.0000 KRW |
| 2021-11-26 |
10,596.7376 KRW |
5,103,455.1715 |
10,990.0000 KRW |
9,645.0000 KRW |
11,480.0000 KRW |
10,150.0000 KRW |
| 2021-11-25 |
10,886.6508 KRW |
5,748,356.9124 |
10,430.0000 KRW |
10,220.0000 KRW |
11,760.0000 KRW |
11,000.0000 KRW |
| 2021-11-24 |
10,342.2721 KRW |
1,888,396.8933 |
10,310.0000 KRW |
10,130.0000 KRW |
10,570.0000 KRW |
10,500.0000 KRW |
| 2021-11-23 |
10,139.4802 KRW |
1,981,146.0613 |
10,160.0000 KRW |
9,930.0000 KRW |
10,380.0000 KRW |
10,250.0000 KRW |
| 2021-11-22 |
10,345.3006 KRW |
1,938,731.7107 |
10,550.0000 KRW |
10,090.0000 KRW |
10,900.0000 KRW |
10,210.0000 KRW |
| 2021-11-21 |
10,508.3909 KRW |
1,258,975.0469 |
10,540.0000 KRW |
10,350.0000 KRW |
10,650.0000 KRW |
10,640.0000 KRW |
| 2021-11-20 |
10,527.6788 KRW |
3,970,003.4248 |
10,150.0000 KRW |
10,070.0000 KRW |
10,940.0000 KRW |
10,570.0000 KRW |
| 2021-11-19 |
9,860.3419 KRW |
2,320,829.6880 |
9,910.0000 KRW |
9,340.0000 KRW |
10,250.0000 KRW |
10,190.0000 KRW |
| 2021-11-18 |
10,719.1806 KRW |
4,634,608.6746 |
11,350.0000 KRW |
9,890.0000 KRW |
11,750.0000 KRW |
10,020.0000 KRW |
| 2021-11-17 |
10,861.0571 KRW |
8,195,803.9643 |
10,590.0000 KRW |
10,170.0000 KRW |
11,470.0000 KRW |
11,370.0000 KRW |
| 2021-11-16 |
10,310.8767 KRW |
3,812,662.2647 |
10,350.0000 KRW |
9,840.0000 KRW |
10,650.0000 KRW |
10,530.0000 KRW |
| 2021-11-15 |
10,212.3833 KRW |
1,275,524.1921 |
10,240.0000 KRW |
10,120.0000 KRW |
10,430.0000 KRW |
10,370.0000 KRW |
| 2021-11-14 |
10,233.5169 KRW |
1,106,714.4685 |
10,190.0000 KRW |
10,100.0000 KRW |
10,380.0000 KRW |
10,250.0000 KRW |
| 2021-11-13 |
10,140.7432 KRW |
1,023,220.8750 |
10,130.0000 KRW |
9,985.0000 KRW |
10,300.0000 KRW |
10,190.0000 KRW |