Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
14,720.7405 KRW |
1,639,575.2622 |
14,950.0000 KRW |
14,080.0000 KRW |
15,240.0000 KRW |
14,830.0000 KRW |
| 2021-05-01 |
14,604.8690 KRW |
1,635,448.3857 |
14,820.0000 KRW |
14,090.0000 KRW |
15,100.0000 KRW |
14,980.0000 KRW |
| 2021-04-30 |
14,185.9706 KRW |
1,250,178.9427 |
14,560.0000 KRW |
13,890.0000 KRW |
14,740.0000 KRW |
14,680.0000 KRW |
| 2021-04-29 |
14,410.0841 KRW |
2,879,304.7341 |
14,460.0000 KRW |
13,490.0000 KRW |
15,320.0000 KRW |
14,530.0000 KRW |
| 2021-04-28 |
14,251.0740 KRW |
2,882,941.4632 |
15,500.0000 KRW |
13,170.0000 KRW |
15,510.0000 KRW |
14,410.0000 KRW |
| 2021-04-27 |
14,988.7998 KRW |
5,702,482.2483 |
14,610.0000 KRW |
13,850.0000 KRW |
16,440.0000 KRW |
15,230.0000 KRW |
| 2021-04-26 |
14,401.7353 KRW |
10,499,403.5366 |
13,030.0000 KRW |
12,730.0000 KRW |
15,880.0000 KRW |
14,200.0000 KRW |
| 2021-04-25 |
15,028.8831 KRW |
45,763,976.8177 |
10,870.0000 KRW |
10,650.0000 KRW |
19,460.0000 KRW |
12,480.0000 KRW |
| 2021-04-24 |
11,066.2388 KRW |
1,853,277.3142 |
11,850.0000 KRW |
10,380.0000 KRW |
11,950.0000 KRW |
11,100.0000 KRW |
| 2021-04-23 |
10,339.8791 KRW |
4,226,487.0283 |
12,200.0000 KRW |
8,720.0000 KRW |
13,500.0000 KRW |
10,660.0000 KRW |
| 2021-04-22 |
14,609.4479 KRW |
3,637,328.2034 |
16,000.0000 KRW |
11,070.0000 KRW |
17,250.0000 KRW |
12,170.0000 KRW |
| 2021-04-21 |
17,068.1317 KRW |
11,077,232.1175 |
15,210.0000 KRW |
14,670.0000 KRW |
19,450.0000 KRW |
15,430.0000 KRW |
| 2021-04-20 |
14,851.3752 KRW |
4,584,646.6916 |
15,670.0000 KRW |
13,210.0000 KRW |
16,850.0000 KRW |
15,220.0000 KRW |
| 2021-04-19 |
16,578.3671 KRW |
9,389,869.4986 |
16,250.0000 KRW |
14,670.0000 KRW |
18,750.0000 KRW |
15,540.0000 KRW |
| 2021-04-18 |
15,315.5740 KRW |
2,549,030.1532 |
17,700.0000 KRW |
13,710.0000 KRW |
17,780.0000 KRW |
15,800.0000 KRW |
| 2021-04-17 |
16,926.6074 KRW |
2,387,172.4909 |
18,240.0000 KRW |
15,990.0000 KRW |
18,270.0000 KRW |
17,560.0000 KRW |
| 2021-04-16 |
18,349.2191 KRW |
1,918,976.9342 |
20,120.0000 KRW |
17,250.0000 KRW |
20,140.0000 KRW |
18,120.0000 KRW |
| 2021-04-15 |
19,098.9180 KRW |
1,625,545.0742 |
19,130.0000 KRW |
18,190.0000 KRW |
19,880.0000 KRW |
19,700.0000 KRW |
| 2021-04-14 |
19,249.8470 KRW |
2,299,711.2217 |
20,370.0000 KRW |
17,260.0000 KRW |
22,010.0000 KRW |
18,600.0000 KRW |
| 2021-04-13 |
20,733.9565 KRW |
2,208,664.2452 |
21,060.0000 KRW |
19,310.0000 KRW |
22,370.0000 KRW |
20,020.0000 KRW |
| 2021-04-12 |
21,427.2294 KRW |
2,747,195.4512 |
21,980.0000 KRW |
20,210.0000 KRW |
23,700.0000 KRW |
21,060.0000 KRW |
| 2021-04-11 |
22,319.0059 KRW |
4,302,453.2804 |
22,400.0000 KRW |
18,520.0000 KRW |
25,360.0000 KRW |
21,930.0000 KRW |
| 2021-04-10 |
22,713.4621 KRW |
2,196,742.6933 |
23,860.0000 KRW |
21,710.0000 KRW |
23,940.0000 KRW |
21,960.0000 KRW |
| 2021-04-09 |
23,235.6909 KRW |
6,119,577.2222 |
22,670.0000 KRW |
21,500.0000 KRW |
25,500.0000 KRW |
23,600.0000 KRW |
| 2021-04-08 |
20,703.7954 KRW |
13,814,455.5367 |
17,000.0000 KRW |
16,760.0000 KRW |
23,180.0000 KRW |
22,390.0000 KRW |
| 2021-04-07 |
17,718.4711 KRW |
4,861,730.2348 |
22,990.0000 KRW |
11,690.0000 KRW |
23,290.0000 KRW |
16,250.0000 KRW |
| 2021-04-06 |
24,191.4590 KRW |
8,666,259.9229 |
23,090.0000 KRW |
19,570.0000 KRW |
27,810.0000 KRW |
23,170.0000 KRW |
| 2021-04-05 |
25,166.6094 KRW |
5,180,261.8939 |
27,820.0000 KRW |
21,620.0000 KRW |
27,890.0000 KRW |
23,110.0000 KRW |
| 2021-04-04 |
28,261.0507 KRW |
12,472,089.5806 |
26,670.0000 KRW |
25,640.0000 KRW |
31,240.0000 KRW |
27,300.0000 KRW |
| 2021-04-03 |
28,954.7437 KRW |
30,980,751.5406 |
27,340.0000 KRW |
22,670.0000 KRW |
35,000.0000 KRW |
24,540.0000 KRW |
| 2021-04-02 |
25,159.8268 KRW |
68,324,658.3638 |
13,400.0000 KRW |
12,800.0000 KRW |
35,000.0000 KRW |
28,090.0000 KRW |
| 2021-04-01 |
12,775.1520 KRW |
3,267,273.3261 |
11,960.0000 KRW |
11,410.0000 KRW |
13,820.0000 KRW |
12,750.0000 KRW |
| 2021-03-31 |
11,607.8439 KRW |
2,845,101.5352 |
11,840.0000 KRW |
10,560.0000 KRW |
12,650.0000 KRW |
11,970.0000 KRW |
| 2021-03-30 |
11,796.5196 KRW |
8,986,228.0539 |
10,510.0000 KRW |
10,160.0000 KRW |
13,680.0000 KRW |
11,760.0000 KRW |
| 2021-03-29 |
10,183.0419 KRW |
1,984,586.8927 |
9,845.0000 KRW |
9,645.0000 KRW |
10,910.0000 KRW |
10,460.0000 KRW |
| 2021-03-28 |
9,706.5455 KRW |
1,265,909.0623 |
9,690.0000 KRW |
9,405.0000 KRW |
9,945.0000 KRW |
9,820.0000 KRW |
| 2021-03-27 |
9,432.3045 KRW |
726,668.1768 |
9,595.0000 KRW |
9,245.0000 KRW |
9,740.0000 KRW |
9,735.0000 KRW |
| 2021-03-26 |
9,448.0885 KRW |
1,513,586.9050 |
9,215.0000 KRW |
8,970.0000 KRW |
10,000.0000 KRW |
9,505.0000 KRW |
| 2021-03-25 |
9,106.6043 KRW |
1,425,087.8394 |
9,605.0000 KRW |
8,650.0000 KRW |
9,735.0000 KRW |
9,155.0000 KRW |
| 2021-03-24 |
10,305.3075 KRW |
2,520,435.3903 |
10,050.0000 KRW |
9,415.0000 KRW |
11,120.0000 KRW |
9,595.0000 KRW |
| 2021-03-23 |
9,705.6651 KRW |
2,063,096.6236 |
10,340.0000 KRW |
9,120.0000 KRW |
10,540.0000 KRW |
9,870.0000 KRW |
| 2021-03-22 |
10,619.3430 KRW |
2,699,656.0542 |
10,450.0000 KRW |
9,825.0000 KRW |
11,420.0000 KRW |
10,000.0000 KRW |
| 2021-03-21 |
9,886.5941 KRW |
2,242,593.9157 |
9,420.0000 KRW |
9,300.0000 KRW |
10,580.0000 KRW |
10,340.0000 KRW |
| 2021-03-20 |
10,765.7083 KRW |
3,899,391.7350 |
10,130.0000 KRW |
9,275.0000 KRW |
11,900.0000 KRW |
9,285.0000 KRW |
| 2021-03-19 |
9,804.0397 KRW |
1,835,156.9890 |
9,590.0000 KRW |
9,260.0000 KRW |
10,350.0000 KRW |
10,200.0000 KRW |
| 2021-03-18 |
9,508.3404 KRW |
3,848,753.7577 |
9,950.0000 KRW |
9,160.0000 KRW |
9,955.0000 KRW |
9,500.0000 KRW |
| 2021-03-17 |
9,485.8341 KRW |
17,016,187.2044 |
9,460.0000 KRW |
8,275.0000 KRW |
11,250.0000 KRW |
9,905.0000 KRW |
| 2021-03-16 |
8,963.0197 KRW |
3,683,246.5532 |
9,625.0000 KRW |
8,270.0000 KRW |
9,675.0000 KRW |
9,450.0000 KRW |
| 2021-03-15 |
9,801.8750 KRW |
15,316,413.7194 |
8,635.0000 KRW |
8,440.0000 KRW |
11,460.0000 KRW |
9,455.0000 KRW |
| 2021-03-14 |
8,669.6885 KRW |
3,266,762.6986 |
8,365.0000 KRW |
7,935.0000 KRW |
9,145.0000 KRW |
8,910.0000 KRW |