Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
5,831.8679 KRW |
342,979.3065 |
5,910.0000 KRW |
5,570.0000 KRW |
6,000.0000 KRW |
5,755.0000 KRW |
| 2022-01-07 |
5,952.8453 KRW |
606,605.5379 |
6,235.0000 KRW |
5,770.0000 KRW |
6,240.0000 KRW |
5,885.0000 KRW |
| 2022-01-06 |
6,149.3407 KRW |
651,384.8231 |
6,345.0000 KRW |
6,000.0000 KRW |
6,425.0000 KRW |
6,240.0000 KRW |
| 2022-01-05 |
6,590.0998 KRW |
764,940.9806 |
6,720.0000 KRW |
6,135.0000 KRW |
6,785.0000 KRW |
6,285.0000 KRW |
| 2022-01-04 |
6,735.6842 KRW |
1,075,451.3943 |
6,960.0000 KRW |
6,580.0000 KRW |
6,975.0000 KRW |
6,720.0000 KRW |
| 2022-01-03 |
7,414.0088 KRW |
8,126,728.5517 |
6,970.0000 KRW |
6,805.0000 KRW |
7,955.0000 KRW |
6,945.0000 KRW |
| 2022-01-02 |
6,828.4963 KRW |
1,874,826.6608 |
6,540.0000 KRW |
6,490.0000 KRW |
7,125.0000 KRW |
6,935.0000 KRW |
| 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 |