Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
8,313.6301 KRW |
4,551,347.3049 |
8,170.0000 KRW |
7,680.0000 KRW |
8,995.0000 KRW |
8,410.0000 KRW |
| 2021-03-12 |
8,126.6465 KRW |
2,371,782.5542 |
8,260.0000 KRW |
7,695.0000 KRW |
8,470.0000 KRW |
8,170.0000 KRW |
| 2021-03-11 |
8,204.3455 KRW |
3,640,376.1542 |
8,300.0000 KRW |
7,880.0000 KRW |
8,655.0000 KRW |
8,260.0000 KRW |
| 2021-03-10 |
8,534.1384 KRW |
4,401,719.8004 |
8,665.0000 KRW |
7,590.0000 KRW |
9,165.0000 KRW |
8,270.0000 KRW |
| 2021-03-09 |
8,102.5799 KRW |
2,320,186.7095 |
8,085.0000 KRW |
7,840.0000 KRW |
8,700.0000 KRW |
8,660.0000 KRW |
| 2021-03-08 |
7,952.1247 KRW |
7,987,739.5579 |
7,400.0000 KRW |
7,260.0000 KRW |
8,480.0000 KRW |
8,060.0000 KRW |
| 2021-03-07 |
7,217.8940 KRW |
1,707,244.8299 |
7,240.0000 KRW |
7,000.0000 KRW |
7,460.0000 KRW |
7,410.0000 KRW |
| 2021-03-06 |
7,276.7185 KRW |
4,202,251.9448 |
6,905.0000 KRW |
6,650.0000 KRW |
7,790.0000 KRW |
7,300.0000 KRW |
| 2021-03-05 |
6,784.3833 KRW |
2,619,502.2863 |
7,085.0000 KRW |
6,525.0000 KRW |
7,365.0000 KRW |
6,895.0000 KRW |
| 2021-03-04 |
8,299.0966 KRW |
23,977,350.3151 |
6,845.0000 KRW |
6,235.0000 KRW |
12,000.0000 KRW |
7,075.0000 KRW |
| 2021-03-03 |
6,524.8623 KRW |
3,056,972.0881 |
6,400.0000 KRW |
6,230.0000 KRW |
6,750.0000 KRW |
6,720.0000 KRW |
| 2021-03-02 |
6,309.7804 KRW |
4,801,748.2270 |
6,075.0000 KRW |
5,815.0000 KRW |
6,630.0000 KRW |
6,435.0000 KRW |
| 2021-03-01 |
5,956.2523 KRW |
5,197,351.4609 |
5,435.0000 KRW |
5,115.0000 KRW |
6,400.0000 KRW |
6,085.0000 KRW |
| 2021-02-28 |
5,416.6601 KRW |
2,212,923.5275 |
6,195.0000 KRW |
4,880.0000 KRW |
6,240.0000 KRW |
5,450.0000 KRW |
| 2021-02-27 |
6,674.9938 KRW |
6,623,256.4352 |
7,410.0000 KRW |
5,945.0000 KRW |
8,370.0000 KRW |
5,970.0000 KRW |
| 2021-02-26 |
6,289.1460 KRW |
18,968,963.4581 |
5,125.0000 KRW |
4,755.0000 KRW |
7,270.0000 KRW |
6,595.0000 KRW |
| 2021-02-25 |
5,689.6206 KRW |
15,666,252.0003 |
4,745.0000 KRW |
4,650.0000 KRW |
6,660.0000 KRW |
5,195.0000 KRW |
| 2021-02-24 |
4,731.5824 KRW |
6,619,012.5405 |
4,160.0000 KRW |
4,105.0000 KRW |
5,585.0000 KRW |
4,770.0000 KRW |
| 2021-02-23 |
4,323.0670 KRW |
2,140,423.2265 |
5,550.0000 KRW |
3,345.0000 KRW |
5,550.0000 KRW |
4,090.0000 KRW |
| 2021-02-22 |
5,725.5466 KRW |
4,729,182.0478 |
6,255.0000 KRW |
4,890.0000 KRW |
6,340.0000 KRW |
5,600.0000 KRW |
| 2021-02-21 |
8,101.2808 KRW |
64,095,434.2352 |
5,095.0000 KRW |
5,005.0000 KRW |
11,600.0000 KRW |
6,235.0000 KRW |
| 2021-02-20 |
5,264.7990 KRW |
2,032,129.8892 |
5,430.0000 KRW |
4,945.0000 KRW |
5,550.0000 KRW |
5,110.0000 KRW |
| 2021-02-19 |
5,164.8355 KRW |
2,483,130.7746 |
5,370.0000 KRW |
4,655.0000 KRW |
5,880.0000 KRW |
5,355.0000 KRW |