Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
10,475.3761 KRW |
30,510,455.3424 |
9,415.0000 KRW |
9,075.0000 KRW |
11,520.0000 KRW |
9,990.0000 KRW |
| 2021-08-09 |
8,832.6409 KRW |
4,142,632.7178 |
8,650.0000 KRW |
8,125.0000 KRW |
9,375.0000 KRW |
8,845.0000 KRW |
| 2021-08-08 |
8,819.7112 KRW |
2,298,364.0252 |
9,090.0000 KRW |
8,610.0000 KRW |
9,155.0000 KRW |
8,725.0000 KRW |
| 2021-08-07 |
9,333.4422 KRW |
11,448,363.2339 |
8,665.0000 KRW |
8,465.0000 KRW |
9,930.0000 KRW |
9,125.0000 KRW |
| 2021-08-06 |
8,366.5654 KRW |
3,823,295.2084 |
8,185.0000 KRW |
8,020.0000 KRW |
8,680.0000 KRW |
8,665.0000 KRW |
| 2021-08-05 |
7,972.4422 KRW |
1,485,840.0170 |
8,050.0000 KRW |
7,825.0000 KRW |
8,160.0000 KRW |
8,140.0000 KRW |
| 2021-08-04 |
7,917.1854 KRW |
1,554,136.3417 |
8,015.0000 KRW |
7,725.0000 KRW |
8,075.0000 KRW |
8,060.0000 KRW |
| 2021-08-03 |
7,960.4222 KRW |
1,924,195.4543 |
8,220.0000 KRW |
7,665.0000 KRW |
8,350.0000 KRW |
8,060.0000 KRW |
| 2021-08-02 |
7,915.7599 KRW |
2,708,309.3414 |
7,900.0000 KRW |
7,500.0000 KRW |
8,225.0000 KRW |
8,140.0000 KRW |
| 2021-08-01 |
8,044.3376 KRW |
2,147,547.3738 |
8,220.0000 KRW |
7,805.0000 KRW |
8,245.0000 KRW |
7,900.0000 KRW |
| 2021-07-31 |
8,073.7848 KRW |
2,588,720.2421 |
8,190.0000 KRW |
7,850.0000 KRW |
8,385.0000 KRW |
8,235.0000 KRW |
| 2021-07-30 |
7,977.8991 KRW |
6,424,323.0238 |
8,005.0000 KRW |
7,385.0000 KRW |
8,500.0000 KRW |
8,210.0000 KRW |
| 2021-07-29 |
7,812.0598 KRW |
16,330,892.4662 |
7,430.0000 KRW |
7,210.0000 KRW |
8,340.0000 KRW |
7,925.0000 KRW |
| 2021-07-28 |
7,459.7407 KRW |
3,032,238.9024 |
7,600.0000 KRW |
7,190.0000 KRW |
7,850.0000 KRW |
7,430.0000 KRW |
| 2021-07-27 |
7,346.6495 KRW |
4,405,513.1348 |
7,555.0000 KRW |
6,910.0000 KRW |
7,700.0000 KRW |
7,570.0000 KRW |
| 2021-07-26 |
7,763.5845 KRW |
12,912,314.4827 |
7,780.0000 KRW |
7,125.0000 KRW |
8,385.0000 KRW |
7,590.0000 KRW |
| 2021-07-25 |
7,671.7669 KRW |
12,367,005.2458 |
7,375.0000 KRW |
7,010.0000 KRW |
8,365.0000 KRW |
7,730.0000 KRW |
| 2021-07-24 |
7,044.1900 KRW |
7,114,253.4677 |
6,985.0000 KRW |
6,695.0000 KRW |
7,430.0000 KRW |
7,310.0000 KRW |
| 2021-07-23 |
6,809.0408 KRW |
5,802,328.4119 |
6,810.0000 KRW |
6,520.0000 KRW |
7,165.0000 KRW |
6,970.0000 KRW |
| 2021-07-22 |
6,669.6997 KRW |
7,181,807.6673 |
6,765.0000 KRW |
6,265.0000 KRW |
7,260.0000 KRW |
6,675.0000 KRW |
| 2021-07-21 |
6,114.3410 KRW |
13,268,320.3612 |
6,185.0000 KRW |
5,420.0000 KRW |
6,480.0000 KRW |
6,370.0000 KRW |
| 2021-07-20 |
6,512.9999 KRW |
31,003,061.3614 |
5,500.0000 KRW |
4,580.0000 KRW |
7,290.0000 KRW |
6,415.0000 KRW |
| 2021-07-19 |
5,646.0376 KRW |
1,341,544.8547 |
6,055.0000 KRW |
5,395.0000 KRW |
6,055.0000 KRW |
5,470.0000 KRW |
| 2021-07-18 |
5,998.6336 KRW |
1,153,204.7397 |
6,030.0000 KRW |
5,820.0000 KRW |
6,300.0000 KRW |
5,985.0000 KRW |
| 2021-07-17 |
5,857.5796 KRW |
1,089,101.6957 |
5,945.0000 KRW |
5,655.0000 KRW |
6,225.0000 KRW |
5,990.0000 KRW |
| 2021-07-16 |
6,142.3049 KRW |
2,112,285.5344 |
6,645.0000 KRW |
5,710.0000 KRW |
6,800.0000 KRW |
6,000.0000 KRW |
| 2021-07-15 |
6,717.4622 KRW |
4,304,933.8435 |
6,725.0000 KRW |
6,350.0000 KRW |
7,175.0000 KRW |
6,535.0000 KRW |
| 2021-07-14 |
6,631.2125 KRW |
3,680,912.3007 |
7,345.0000 KRW |
6,195.0000 KRW |
7,345.0000 KRW |
6,810.0000 KRW |
| 2021-07-13 |
7,600.4370 KRW |
10,822,428.0420 |
8,680.0000 KRW |
7,135.0000 KRW |
8,990.0000 KRW |
7,420.0000 KRW |
| 2021-07-12 |
8,108.1710 KRW |
60,739,804.4621 |
6,510.0000 KRW |
6,470.0000 KRW |
9,080.0000 KRW |
8,310.0000 KRW |
| 2021-07-11 |
6,546.7506 KRW |
8,605,859.6691 |
6,060.0000 KRW |
5,955.0000 KRW |
6,855.0000 KRW |
6,470.0000 KRW |
| 2021-07-10 |
6,054.0081 KRW |
807,313.1706 |
6,230.0000 KRW |
5,835.0000 KRW |
6,250.0000 KRW |
6,040.0000 KRW |
| 2021-07-09 |
5,884.8029 KRW |
1,763,257.0268 |
6,270.0000 KRW |
5,555.0000 KRW |
6,275.0000 KRW |
6,155.0000 KRW |
| 2021-07-08 |
6,519.2960 KRW |
3,062,405.0391 |
7,185.0000 KRW |
6,070.0000 KRW |
7,190.0000 KRW |
6,195.0000 KRW |
| 2021-07-07 |
6,892.6356 KRW |
2,296,235.2784 |
6,935.0000 KRW |
6,700.0000 KRW |
7,200.0000 KRW |
7,155.0000 KRW |
| 2021-07-06 |
6,745.2707 KRW |
1,806,036.0814 |
6,910.0000 KRW |
6,570.0000 KRW |
6,940.0000 KRW |
6,905.0000 KRW |
| 2021-07-05 |
6,728.6865 KRW |
3,422,323.2162 |
6,965.0000 KRW |
6,280.0000 KRW |
7,085.0000 KRW |
6,905.0000 KRW |
| 2021-07-04 |
6,685.1934 KRW |
2,690,952.0287 |
6,830.0000 KRW |
6,455.0000 KRW |
7,020.0000 KRW |
6,960.0000 KRW |
| 2021-07-03 |
6,360.7451 KRW |
4,842,707.2633 |
6,150.0000 KRW |
6,045.0000 KRW |
6,695.0000 KRW |
6,610.0000 KRW |
| 2021-07-02 |
5,908.5146 KRW |
1,392,732.7963 |
6,210.0000 KRW |
5,725.0000 KRW |
6,245.0000 KRW |
6,155.0000 KRW |
| 2021-07-01 |
6,042.0868 KRW |
3,012,732.4902 |
6,410.0000 KRW |
5,640.0000 KRW |
6,690.0000 KRW |
6,180.0000 KRW |
| 2021-06-30 |
5,789.2346 KRW |
13,206,228.7830 |
5,295.0000 KRW |
5,050.0000 KRW |
6,740.0000 KRW |
6,375.0000 KRW |
| 2021-06-29 |
5,280.4464 KRW |
7,382,873.9113 |
4,890.0000 KRW |
4,520.0000 KRW |
5,960.0000 KRW |
5,200.0000 KRW |
| 2021-06-28 |
4,605.5918 KRW |
2,982,703.4777 |
4,375.0000 KRW |
4,210.0000 KRW |
4,940.0000 KRW |
4,860.0000 KRW |
| 2021-06-27 |
4,226.1461 KRW |
819,148.6282 |
4,290.0000 KRW |
4,060.0000 KRW |
4,430.0000 KRW |
4,280.0000 KRW |
| 2021-06-26 |
4,238.0436 KRW |
1,681,378.5925 |
4,365.0000 KRW |
3,860.0000 KRW |
4,480.0000 KRW |
4,250.0000 KRW |
| 2021-06-25 |
4,779.9297 KRW |
17,146,650.2595 |
4,155.0000 KRW |
4,070.0000 KRW |
5,460.0000 KRW |
4,345.0000 KRW |
| 2021-06-24 |
4,126.5831 KRW |
8,568,997.5656 |
3,730.0000 KRW |
3,600.0000 KRW |
4,580.0000 KRW |
4,145.0000 KRW |
| 2021-06-23 |
3,638.5946 KRW |
5,714,096.1492 |
3,340.0000 KRW |
3,335.0000 KRW |
3,990.0000 KRW |
3,650.0000 KRW |
| 2021-06-22 |
3,475.0681 KRW |
1,530,436.2814 |
3,790.0000 KRW |
3,030.0000 KRW |
4,005.0000 KRW |
3,335.0000 KRW |