Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
4,477.2867 KRW |
1,546,039.9588 |
5,300.0000 KRW |
3,640.0000 KRW |
5,300.0000 KRW |
3,780.0000 KRW |
| 2021-06-20 |
5,213.1118 KRW |
1,280,790.2831 |
5,680.0000 KRW |
4,750.0000 KRW |
5,790.0000 KRW |
5,240.0000 KRW |
| 2021-06-19 |
5,715.3405 KRW |
588,620.5632 |
5,925.0000 KRW |
5,460.0000 KRW |
5,985.0000 KRW |
5,670.0000 KRW |
| 2021-06-18 |
5,974.0066 KRW |
977,123.9141 |
6,390.0000 KRW |
5,800.0000 KRW |
6,510.0000 KRW |
5,850.0000 KRW |
| 2021-06-17 |
6,442.5062 KRW |
764,242.2119 |
6,630.0000 KRW |
6,300.0000 KRW |
6,680.0000 KRW |
6,380.0000 KRW |
| 2021-06-16 |
6,708.3010 KRW |
1,221,547.0480 |
6,955.0000 KRW |
6,390.0000 KRW |
7,065.0000 KRW |
6,610.0000 KRW |
| 2021-06-15 |
6,926.9605 KRW |
1,273,380.4011 |
6,995.0000 KRW |
6,755.0000 KRW |
7,090.0000 KRW |
6,990.0000 KRW |
| 2021-06-14 |
6,765.5659 KRW |
1,631,902.1235 |
6,760.0000 KRW |
6,420.0000 KRW |
7,085.0000 KRW |
6,970.0000 KRW |
| 2021-06-13 |
6,463.9882 KRW |
771,389.3595 |
6,620.0000 KRW |
6,265.0000 KRW |
6,775.0000 KRW |
6,740.0000 KRW |
| 2021-06-12 |
6,994.3427 KRW |
2,491,513.3682 |
7,320.0000 KRW |
6,010.0000 KRW |
8,100.0000 KRW |
6,510.0000 KRW |
| 2021-06-11 |
7,917.4000 KRW |
3,126,149.5279 |
8,145.0000 KRW |
7,195.0000 KRW |
8,485.0000 KRW |
7,280.0000 KRW |
| 2021-06-10 |
8,099.6287 KRW |
3,532,141.7782 |
8,125.0000 KRW |
7,770.0000 KRW |
8,650.0000 KRW |
8,140.0000 KRW |
| 2021-06-09 |
7,718.0097 KRW |
2,829,234.5944 |
8,095.0000 KRW |
7,360.0000 KRW |
8,165.0000 KRW |
8,130.0000 KRW |
| 2021-06-08 |
8,105.0391 KRW |
3,661,659.4771 |
8,865.0000 KRW |
7,280.0000 KRW |
8,990.0000 KRW |
8,100.0000 KRW |
| 2021-06-07 |
9,586.5521 KRW |
20,868,025.9586 |
8,940.0000 KRW |
8,500.0000 KRW |
10,430.0000 KRW |
8,810.0000 KRW |
| 2021-06-06 |
9,481.1767 KRW |
21,655,135.0205 |
8,360.0000 KRW |
8,255.0000 KRW |
10,890.0000 KRW |
9,010.0000 KRW |
| 2021-06-05 |
8,465.5141 KRW |
489,623.1942 |
8,570.0000 KRW |
8,250.0000 KRW |
8,635.0000 KRW |
8,345.0000 KRW |
| 2021-06-04 |
8,713.7319 KRW |
1,717,093.4372 |
9,100.0000 KRW |
8,210.0000 KRW |
9,355.0000 KRW |
8,650.0000 KRW |
| 2021-06-03 |
8,885.3341 KRW |
2,189,867.4805 |
8,890.0000 KRW |
8,590.0000 KRW |
9,135.0000 KRW |
9,060.0000 KRW |
| 2021-06-02 |
8,576.4365 KRW |
1,403,705.0264 |
8,510.0000 KRW |
8,350.0000 KRW |
8,935.0000 KRW |
8,715.0000 KRW |
| 2021-06-01 |
8,532.4347 KRW |
1,269,768.0177 |
8,825.0000 KRW |
8,355.0000 KRW |
8,830.0000 KRW |
8,540.0000 KRW |
| 2021-05-31 |
8,540.7597 KRW |
1,918,887.3857 |
8,785.0000 KRW |
8,155.0000 KRW |
9,135.0000 KRW |
8,665.0000 KRW |
| 2021-05-30 |
8,477.7968 KRW |
1,565,610.0008 |
8,600.0000 KRW |
7,885.0000 KRW |
9,100.0000 KRW |
8,730.0000 KRW |