Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-26 |
10,651.6970 KRW |
1,851,297.8327 |
10,720.0000 KRW |
10,470.0000 KRW |
10,860.0000 KRW |
10,490.0000 KRW |
| 2021-10-25 |
10,848.8482 KRW |
9,484,451.9293 |
10,390.0000 KRW |
10,390.0000 KRW |
11,200.0000 KRW |
10,730.0000 KRW |
| 2021-10-24 |
10,494.6056 KRW |
1,293,814.3966 |
10,750.0000 KRW |
10,140.0000 KRW |
10,950.0000 KRW |
10,430.0000 KRW |
| 2021-10-23 |
10,639.1905 KRW |
1,862,368.0976 |
10,900.0000 KRW |
10,430.0000 KRW |
10,900.0000 KRW |
10,770.0000 KRW |
| 2021-10-22 |
10,697.8842 KRW |
12,261,543.0500 |
10,000.0000 KRW |
9,995.0000 KRW |
11,230.0000 KRW |
10,680.0000 KRW |
| 2021-10-21 |
10,164.3186 KRW |
1,664,233.9772 |
10,320.0000 KRW |
9,955.0000 KRW |
10,350.0000 KRW |
10,090.0000 KRW |
| 2021-10-20 |
10,078.4012 KRW |
1,513,264.1292 |
10,270.0000 KRW |
9,875.0000 KRW |
10,320.0000 KRW |
10,280.0000 KRW |
| 2021-10-19 |
10,039.8804 KRW |
1,715,423.9549 |
9,940.0000 KRW |
9,795.0000 KRW |
10,240.0000 KRW |
10,140.0000 KRW |
| 2021-10-18 |
9,811.5091 KRW |
1,457,452.6542 |
10,120.0000 KRW |
9,600.0000 KRW |
10,120.0000 KRW |
9,930.0000 KRW |
| 2021-10-17 |
10,148.4642 KRW |
1,411,063.9529 |
10,490.0000 KRW |
9,850.0000 KRW |
10,530.0000 KRW |
10,080.0000 KRW |
| 2021-10-16 |
10,553.2088 KRW |
3,357,045.2126 |
10,500.0000 KRW |
10,070.0000 KRW |
11,250.0000 KRW |
10,500.0000 KRW |
| 2021-10-15 |
10,568.9357 KRW |
4,509,159.1382 |
11,450.0000 KRW |
10,020.0000 KRW |
11,450.0000 KRW |
10,300.0000 KRW |
| 2021-10-14 |
11,422.1603 KRW |
3,350,750.9522 |
11,570.0000 KRW |
11,060.0000 KRW |
11,800.0000 KRW |
11,370.0000 KRW |
| 2021-10-13 |
11,278.6370 KRW |
6,653,866.0102 |
10,770.0000 KRW |
10,530.0000 KRW |
11,710.0000 KRW |
11,540.0000 KRW |
| 2021-10-12 |
11,257.4439 KRW |
10,543,913.4200 |
11,200.0000 KRW |
10,020.0000 KRW |
12,110.0000 KRW |
10,820.0000 KRW |
| 2021-10-11 |
11,309.9861 KRW |
4,880,185.8128 |
11,630.0000 KRW |
10,830.0000 KRW |
11,800.0000 KRW |
11,100.0000 KRW |
| 2021-10-10 |
12,131.8088 KRW |
7,030,508.3073 |
12,910.0000 KRW |
11,450.0000 KRW |
13,500.0000 KRW |
11,800.0000 KRW |
| 2021-10-09 |
13,785.8961 KRW |
50,496,395.6269 |
12,060.0000 KRW |
11,700.0000 KRW |
15,470.0000 KRW |
12,570.0000 KRW |
| 2021-10-08 |
11,844.6259 KRW |
14,424,835.4517 |
11,240.0000 KRW |
10,970.0000 KRW |
12,750.0000 KRW |
11,950.0000 KRW |
| 2021-10-07 |
11,291.1584 KRW |
22,899,386.3118 |
10,330.0000 KRW |
10,100.0000 KRW |
12,060.0000 KRW |
11,370.0000 KRW |
| 2021-10-06 |
10,588.4422 KRW |
28,410,765.1507 |
10,240.0000 KRW |
9,395.0000 KRW |
12,370.0000 KRW |
10,300.0000 KRW |
| 2021-10-05 |
10,947.8380 KRW |
55,353,121.4348 |
9,055.0000 KRW |
9,055.0000 KRW |
15,090.0000 KRW |
10,390.0000 KRW |
| 2021-10-04 |
8,908.7756 KRW |
1,733,600.4205 |
9,255.0000 KRW |
8,645.0000 KRW |
9,280.0000 KRW |
8,965.0000 KRW |
| 2021-10-03 |
9,172.4832 KRW |
1,436,203.7697 |
9,280.0000 KRW |
8,850.0000 KRW |
9,360.0000 KRW |
9,230.0000 KRW |
| 2021-10-02 |
9,143.6210 KRW |
1,936,643.3079 |
9,015.0000 KRW |
8,800.0000 KRW |
9,450.0000 KRW |
9,375.0000 KRW |
| 2021-10-01 |
8,713.4765 KRW |
4,814,541.7299 |
8,210.0000 KRW |
8,135.0000 KRW |
9,285.0000 KRW |
8,995.0000 KRW |
| 2021-09-30 |
8,444.3434 KRW |
6,067,603.3686 |
7,490.0000 KRW |
7,415.0000 KRW |
9,400.0000 KRW |
8,195.0000 KRW |