Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
7,486.4849 KRW |
1,124,371.4493 |
7,455.0000 KRW |
7,135.0000 KRW |
7,785.0000 KRW |
7,415.0000 KRW |
| 2021-09-28 |
7,828.1355 KRW |
1,588,973.8430 |
8,205.0000 KRW |
7,600.0000 KRW |
8,285.0000 KRW |
7,685.0000 KRW |
| 2021-09-27 |
8,432.1491 KRW |
820,686.8210 |
8,580.0000 KRW |
8,145.0000 KRW |
8,715.0000 KRW |
8,265.0000 KRW |
| 2021-09-26 |
8,655.5746 KRW |
1,009,536.0710 |
8,930.0000 KRW |
8,195.0000 KRW |
9,135.0000 KRW |
8,705.0000 KRW |
| 2021-09-25 |
8,924.3668 KRW |
1,532,325.3637 |
9,245.0000 KRW |
8,675.0000 KRW |
9,245.0000 KRW |
8,975.0000 KRW |
| 2021-09-24 |
9,305.1158 KRW |
8,854,967.1457 |
9,150.0000 KRW |
8,420.0000 KRW |
9,885.0000 KRW |
9,185.0000 KRW |
| 2021-09-23 |
8,954.3174 KRW |
1,782,333.9510 |
9,140.0000 KRW |
8,540.0000 KRW |
9,435.0000 KRW |
9,070.0000 KRW |
| 2021-09-22 |
8,456.6242 KRW |
1,814,070.0569 |
8,220.0000 KRW |
7,805.0000 KRW |
9,095.0000 KRW |
9,080.0000 KRW |
| 2021-09-21 |
8,885.9058 KRW |
2,596,798.6698 |
9,130.0000 KRW |
8,125.0000 KRW |
9,835.0000 KRW |
8,150.0000 KRW |
| 2021-09-20 |
9,741.7795 KRW |
3,005,695.6729 |
10,660.0000 KRW |
8,965.0000 KRW |
10,660.0000 KRW |
9,110.0000 KRW |
| 2021-09-19 |
10,889.1055 KRW |
1,652,638.1411 |
11,270.0000 KRW |
10,510.0000 KRW |
11,390.0000 KRW |
10,650.0000 KRW |
| 2021-09-18 |
10,998.5822 KRW |
1,498,133.8590 |
11,010.0000 KRW |
10,710.0000 KRW |
11,200.0000 KRW |
11,200.0000 KRW |
| 2021-09-17 |
10,877.8929 KRW |
2,698,006.7112 |
11,050.0000 KRW |
10,610.0000 KRW |
11,300.0000 KRW |
10,970.0000 KRW |
| 2021-09-16 |
10,761.0958 KRW |
5,017,994.0899 |
10,400.0000 KRW |
10,270.0000 KRW |
11,250.0000 KRW |
10,960.0000 KRW |
| 2021-09-15 |
10,218.4976 KRW |
1,386,748.2436 |
10,350.0000 KRW |
9,985.0000 KRW |
10,480.0000 KRW |
10,360.0000 KRW |
| 2021-09-14 |
10,080.0388 KRW |
1,358,131.7550 |
10,060.0000 KRW |
9,825.0000 KRW |
10,460.0000 KRW |
10,340.0000 KRW |
| 2021-09-13 |
10,120.2682 KRW |
2,673,852.3847 |
10,790.0000 KRW |
9,630.0000 KRW |
10,850.0000 KRW |
10,040.0000 KRW |
| 2021-09-12 |
10,985.8069 KRW |
11,540,353.8022 |
10,200.0000 KRW |
10,090.0000 KRW |
11,950.0000 KRW |
10,760.0000 KRW |
| 2021-09-11 |
10,105.0933 KRW |
1,007,913.5444 |
10,200.0000 KRW |
9,920.0000 KRW |
10,310.0000 KRW |
10,230.0000 KRW |
| 2021-09-10 |
10,521.3642 KRW |
3,376,042.1165 |
10,920.0000 KRW |
9,900.0000 KRW |
11,370.0000 KRW |
10,130.0000 KRW |
| 2021-09-09 |
10,517.5727 KRW |
2,659,004.0505 |
10,220.0000 KRW |
9,885.0000 KRW |
11,200.0000 KRW |
10,860.0000 KRW |
| 2021-09-08 |
9,802.8702 KRW |
2,833,838.9089 |
10,340.0000 KRW |
8,920.0000 KRW |
10,760.0000 KRW |
10,250.0000 KRW |
| 2021-09-07 |
11,370.0877 KRW |
4,960,345.1964 |
12,340.0000 KRW |
9,445.0000 KRW |
12,770.0000 KRW |
10,160.0000 KRW |