Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-06 |
12,414.2202 KRW |
6,145,740.6447 |
12,210.0000 KRW |
11,710.0000 KRW |
13,280.0000 KRW |
12,300.0000 KRW |
| 2021-09-05 |
14,910.2543 KRW |
54,517,104.6168 |
12,070.0000 KRW |
11,540.0000 KRW |
19,780.0000 KRW |
12,000.0000 KRW |
| 2021-09-04 |
12,098.1810 KRW |
5,999,503.1762 |
11,470.0000 KRW |
11,220.0000 KRW |
13,220.0000 KRW |
11,960.0000 KRW |
| 2021-09-03 |
11,185.5793 KRW |
5,341,364.4690 |
10,710.0000 KRW |
10,370.0000 KRW |
11,860.0000 KRW |
11,390.0000 KRW |
| 2021-09-02 |
10,704.0344 KRW |
5,003,010.7997 |
10,450.0000 KRW |
10,250.0000 KRW |
11,050.0000 KRW |
10,700.0000 KRW |
| 2021-09-01 |
10,207.5659 KRW |
2,337,185.3621 |
10,240.0000 KRW |
9,860.0000 KRW |
10,520.0000 KRW |
10,460.0000 KRW |
| 2021-08-31 |
10,175.2590 KRW |
2,966,671.0068 |
10,050.0000 KRW |
9,790.0000 KRW |
10,770.0000 KRW |
10,300.0000 KRW |
| 2021-08-30 |
10,020.2708 KRW |
2,627,367.2464 |
10,000.0000 KRW |
9,800.0000 KRW |
10,420.0000 KRW |
10,020.0000 KRW |
| 2021-08-29 |
9,962.2841 KRW |
1,728,815.3071 |
10,220.0000 KRW |
9,800.0000 KRW |
10,230.0000 KRW |
10,020.0000 KRW |
| 2021-08-28 |
10,167.0183 KRW |
1,427,521.5754 |
10,460.0000 KRW |
9,990.0000 KRW |
10,530.0000 KRW |
10,150.0000 KRW |
| 2021-08-27 |
9,846.7937 KRW |
2,484,410.2034 |
10,050.0000 KRW |
9,375.0000 KRW |
10,390.0000 KRW |
10,260.0000 KRW |
| 2021-08-26 |
10,338.1934 KRW |
2,850,693.7082 |
11,020.0000 KRW |
9,850.0000 KRW |
11,050.0000 KRW |
10,160.0000 KRW |
| 2021-08-25 |
10,331.5596 KRW |
3,573,160.6174 |
10,360.0000 KRW |
9,740.0000 KRW |
10,990.0000 KRW |
10,980.0000 KRW |
| 2021-08-24 |
10,866.7050 KRW |
9,856,639.7468 |
10,610.0000 KRW |
10,080.0000 KRW |
11,940.0000 KRW |
10,650.0000 KRW |
| 2021-08-23 |
10,339.1456 KRW |
4,277,654.9264 |
9,890.0000 KRW |
9,710.0000 KRW |
10,780.0000 KRW |
10,540.0000 KRW |
| 2021-08-22 |
9,922.6463 KRW |
1,533,862.9371 |
10,050.0000 KRW |
9,555.0000 KRW |
10,140.0000 KRW |
9,950.0000 KRW |
| 2021-08-21 |
9,927.7988 KRW |
1,923,054.3866 |
9,965.0000 KRW |
9,745.0000 KRW |
10,200.0000 KRW |
10,010.0000 KRW |
| 2021-08-20 |
9,788.0053 KRW |
1,390,111.4777 |
9,740.0000 KRW |
9,595.0000 KRW |
9,975.0000 KRW |
9,925.0000 KRW |
| 2021-08-19 |
9,351.8759 KRW |
1,431,512.8199 |
9,475.0000 KRW |
9,150.0000 KRW |
9,735.0000 KRW |
9,730.0000 KRW |
| 2021-08-18 |
9,505.0842 KRW |
2,052,982.9095 |
9,750.0000 KRW |
9,135.0000 KRW |
9,910.0000 KRW |
9,525.0000 KRW |
| 2021-08-17 |
10,068.6758 KRW |
2,679,903.8113 |
10,160.0000 KRW |
9,800.0000 KRW |
10,350.0000 KRW |
9,900.0000 KRW |
| 2021-08-16 |
10,304.2086 KRW |
1,961,171.5498 |
10,540.0000 KRW |
10,050.0000 KRW |
10,730.0000 KRW |
10,170.0000 KRW |
| 2021-08-15 |
10,603.0614 KRW |
6,993,503.5663 |
10,220.0000 KRW |
10,140.0000 KRW |
11,150.0000 KRW |
10,470.0000 KRW |
| 2021-08-14 |
10,284.3253 KRW |
7,224,259.5086 |
10,080.0000 KRW |
9,495.0000 KRW |
11,090.0000 KRW |
10,240.0000 KRW |
| 2021-08-13 |
9,881.2726 KRW |
2,523,738.2851 |
9,740.0000 KRW |
9,545.0000 KRW |
10,060.0000 KRW |
10,000.0000 KRW |
| 2021-08-12 |
9,917.1831 KRW |
4,296,265.5529 |
10,140.0000 KRW |
9,330.0000 KRW |
10,440.0000 KRW |
9,575.0000 KRW |
| 2021-08-11 |
10,082.6648 KRW |
8,365,026.4611 |
10,020.0000 KRW |
9,675.0000 KRW |
10,540.0000 KRW |
10,120.0000 KRW |