Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |