Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
8,655.0286 KRW |
1,463,084.8293 |
9,000.0000 KRW |
8,100.0000 KRW |
9,200.0000 KRW |
8,535.0000 KRW |
| 2021-05-28 |
8,718.4179 KRW |
2,224,456.1699 |
9,570.0000 KRW |
8,015.0000 KRW |
9,580.0000 KRW |
8,650.0000 KRW |
| 2021-05-27 |
9,327.8611 KRW |
3,075,018.5172 |
9,730.0000 KRW |
8,790.0000 KRW |
9,795.0000 KRW |
9,460.0000 KRW |
| 2021-05-26 |
9,510.3812 KRW |
11,112,814.2798 |
8,875.0000 KRW |
8,400.0000 KRW |
10,550.0000 KRW |
9,705.0000 KRW |
| 2021-05-25 |
8,749.1538 KRW |
4,679,036.2466 |
8,850.0000 KRW |
7,760.0000 KRW |
10,650.0000 KRW |
8,675.0000 KRW |
| 2021-05-24 |
7,636.5664 KRW |
4,529,795.6943 |
8,270.0000 KRW |
6,620.0000 KRW |
8,710.0000 KRW |
8,570.0000 KRW |
| 2021-05-23 |
9,380.0019 KRW |
12,616,473.8117 |
9,585.0000 KRW |
6,350.0000 KRW |
11,820.0000 KRW |
7,860.0000 KRW |
| 2021-05-22 |
14,833.2679 KRW |
55,826,526.0866 |
11,410.0000 KRW |
9,000.0000 KRW |
19,000.0000 KRW |
9,375.0000 KRW |
| 2021-05-21 |
12,659.7423 KRW |
46,539,103.2125 |
10,290.0000 KRW |
9,850.0000 KRW |
14,860.0000 KRW |
12,370.0000 KRW |
| 2021-05-20 |
10,313.3214 KRW |
15,862,796.8014 |
9,080.0000 KRW |
8,600.0000 KRW |
11,480.0000 KRW |
9,795.0000 KRW |
| 2021-05-19 |
10,744.0161 KRW |
13,189,857.8123 |
10,850.0000 KRW |
5,765.0000 KRW |
12,480.0000 KRW |
8,840.0000 KRW |
| 2021-05-18 |
11,201.6035 KRW |
7,328,455.5492 |
10,210.0000 KRW |
9,880.0000 KRW |
12,310.0000 KRW |
10,770.0000 KRW |
| 2021-05-17 |
10,092.5577 KRW |
1,785,190.8179 |
11,320.0000 KRW |
9,305.0000 KRW |
11,330.0000 KRW |
10,100.0000 KRW |
| 2021-05-16 |
11,402.1297 KRW |
1,144,306.3915 |
11,520.0000 KRW |
10,630.0000 KRW |
11,840.0000 KRW |
11,080.0000 KRW |
| 2021-05-15 |
11,911.9390 KRW |
1,044,834.9830 |
12,350.0000 KRW |
11,460.0000 KRW |
12,500.0000 KRW |
11,610.0000 KRW |
| 2021-05-14 |
12,272.9588 KRW |
2,403,097.1365 |
11,940.0000 KRW |
11,840.0000 KRW |
12,750.0000 KRW |
12,360.0000 KRW |
| 2021-05-13 |
12,198.9412 KRW |
5,840,727.7989 |
11,100.0000 KRW |
10,670.0000 KRW |
13,350.0000 KRW |
12,120.0000 KRW |
| 2021-05-12 |
14,473.1592 KRW |
11,585,127.5182 |
13,280.0000 KRW |
12,290.0000 KRW |
16,000.0000 KRW |
12,530.0000 KRW |
| 2021-05-11 |
13,388.9626 KRW |
8,839,417.5006 |
12,570.0000 KRW |
11,740.0000 KRW |
15,000.0000 KRW |
13,080.0000 KRW |
| 2021-05-10 |
13,270.8956 KRW |
985,895.8618 |
13,780.0000 KRW |
12,600.0000 KRW |
13,790.0000 KRW |
12,670.0000 KRW |
| 2021-05-09 |
13,832.1373 KRW |
1,041,705.1293 |
14,410.0000 KRW |
13,230.0000 KRW |
14,800.0000 KRW |
13,650.0000 KRW |
| 2021-05-08 |
14,366.1728 KRW |
2,259,058.3406 |
14,050.0000 KRW |
13,710.0000 KRW |
15,500.0000 KRW |
14,250.0000 KRW |
| 2021-05-07 |
14,187.7945 KRW |
3,735,804.4617 |
14,160.0000 KRW |
12,620.0000 KRW |
15,540.0000 KRW |
13,720.0000 KRW |
| 2021-05-06 |
14,241.8303 KRW |
1,578,132.1506 |
14,870.0000 KRW |
13,760.0000 KRW |
15,000.0000 KRW |
14,000.0000 KRW |
| 2021-05-05 |
14,385.9560 KRW |
1,444,477.2357 |
14,600.0000 KRW |
14,020.0000 KRW |
14,960.0000 KRW |
14,860.0000 KRW |
| 2021-05-04 |
15,384.1672 KRW |
2,650,231.3284 |
16,330.0000 KRW |
14,240.0000 KRW |
16,350.0000 KRW |
14,830.0000 KRW |
| 2021-05-03 |
16,189.0385 KRW |
6,754,736.9696 |
15,020.0000 KRW |
14,700.0000 KRW |
17,900.0000 KRW |
16,320.0000 KRW |
| 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 |