Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-12 |
10,129.9654 KRW |
1,220,902.4167 |
10,430.0000 KRW |
9,940.0000 KRW |
10,550.0000 KRW |
10,110.0000 KRW |
| 2021-11-11 |
10,204.4298 KRW |
1,504,118.2755 |
10,150.0000 KRW |
10,000.0000 KRW |
10,440.0000 KRW |
10,290.0000 KRW |
| 2021-11-10 |
10,447.2394 KRW |
1,854,205.5158 |
10,580.0000 KRW |
10,000.0000 KRW |
10,810.0000 KRW |
10,140.0000 KRW |
| 2021-11-09 |
10,551.6768 KRW |
1,292,372.9013 |
10,720.0000 KRW |
10,360.0000 KRW |
10,760.0000 KRW |
10,540.0000 KRW |
| 2021-11-08 |
10,591.0471 KRW |
1,528,440.5547 |
10,840.0000 KRW |
10,450.0000 KRW |
10,840.0000 KRW |
10,670.0000 KRW |
| 2021-11-07 |
10,869.4817 KRW |
4,714,573.4055 |
10,590.0000 KRW |
10,590.0000 KRW |
11,190.0000 KRW |
10,850.0000 KRW |
| 2021-11-06 |
10,593.2257 KRW |
1,093,301.4319 |
10,830.0000 KRW |
10,400.0000 KRW |
10,850.0000 KRW |
10,570.0000 KRW |
| 2021-11-05 |
10,679.0993 KRW |
1,667,879.9513 |
10,770.0000 KRW |
10,470.0000 KRW |
10,920.0000 KRW |
10,820.0000 KRW |
| 2021-11-04 |
10,605.1998 KRW |
1,417,863.4406 |
10,880.0000 KRW |
10,440.0000 KRW |
10,880.0000 KRW |
10,670.0000 KRW |
| 2021-11-03 |
10,854.9744 KRW |
5,174,588.3821 |
10,720.0000 KRW |
10,020.0000 KRW |
11,540.0000 KRW |
10,880.0000 KRW |
| 2021-11-02 |
10,438.5512 KRW |
2,719,452.8508 |
10,350.0000 KRW |
10,060.0000 KRW |
10,860.0000 KRW |
10,670.0000 KRW |
| 2021-11-01 |
10,122.5103 KRW |
1,677,886.9066 |
10,330.0000 KRW |
9,870.0000 KRW |
10,400.0000 KRW |
10,330.0000 KRW |
| 2021-10-31 |
10,066.4197 KRW |
2,147,827.9860 |
10,270.0000 KRW |
9,935.0000 KRW |
10,350.0000 KRW |
10,340.0000 KRW |
| 2021-10-30 |
10,151.2597 KRW |
2,112,420.2046 |
10,260.0000 KRW |
9,920.0000 KRW |
10,590.0000 KRW |
10,260.0000 KRW |
| 2021-10-29 |
10,212.7885 KRW |
3,350,601.5790 |
9,785.0000 KRW |
9,695.0000 KRW |
10,460.0000 KRW |
10,370.0000 KRW |
| 2021-10-28 |
9,498.5576 KRW |
1,315,504.4165 |
9,420.0000 KRW |
9,050.0000 KRW |
9,785.0000 KRW |
9,780.0000 KRW |
| 2021-10-27 |
9,686.8158 KRW |
3,020,020.4957 |
10,460.0000 KRW |
8,890.0000 KRW |
10,460.0000 KRW |
9,460.0000 KRW |