Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-18 |
5,037.2692 KRW |
7,726,714.1550 |
4,405.0000 KRW |
4,180.0000 KRW |
5,760.0000 KRW |
5,400.0000 KRW |
| 2021-02-17 |
4,351.8195 KRW |
7,790,111.8860 |
3,825.0000 KRW |
3,720.0000 KRW |
4,955.0000 KRW |
4,430.0000 KRW |
| 2021-02-16 |
3,766.5355 KRW |
1,358,765.1045 |
3,710.0000 KRW |
3,555.0000 KRW |
3,885.0000 KRW |
3,785.0000 KRW |
| 2021-02-15 |
3,659.8053 KRW |
2,331,673.1822 |
3,915.0000 KRW |
3,275.0000 KRW |
4,040.0000 KRW |
3,705.0000 KRW |
| 2021-02-14 |
3,951.8395 KRW |
2,531,867.8503 |
4,130.0000 KRW |
3,730.0000 KRW |
4,140.0000 KRW |
3,895.0000 KRW |
| 2021-02-13 |
4,107.1360 KRW |
5,698,169.4379 |
3,960.0000 KRW |
3,690.0000 KRW |
4,485.0000 KRW |
4,130.0000 KRW |
| 2021-02-12 |
3,904.4896 KRW |
5,388,293.3925 |
3,765.0000 KRW |
3,685.0000 KRW |
4,070.0000 KRW |
3,920.0000 KRW |
| 2021-02-11 |
3,791.5759 KRW |
7,145,715.3193 |
3,530.0000 KRW |
3,400.0000 KRW |
4,100.0000 KRW |
3,765.0000 KRW |
| 2021-02-10 |
3,540.0144 KRW |
6,369,286.8260 |
3,400.0000 KRW |
3,260.0000 KRW |
3,900.0000 KRW |
3,535.0000 KRW |
| 2021-02-09 |
3,258.2088 KRW |
1,614,412.0127 |
3,365.0000 KRW |
3,030.0000 KRW |
3,380.0000 KRW |
3,345.0000 KRW |
| 2021-02-08 |
3,361.1727 KRW |
1,855,645.9916 |
3,340.0000 KRW |
3,220.0000 KRW |
3,495.0000 KRW |
3,360.0000 KRW |
| 2021-02-07 |
3,324.9693 KRW |
2,132,926.4271 |
3,410.0000 KRW |
3,165.0000 KRW |
3,530.0000 KRW |
3,335.0000 KRW |
| 2021-02-06 |
3,432.0456 KRW |
3,227,725.7206 |
3,720.0000 KRW |
3,210.0000 KRW |
3,730.0000 KRW |
3,405.0000 KRW |
| 2021-02-05 |
3,738.2403 KRW |
17,296,964.3072 |
3,060.0000 KRW |
2,955.0000 KRW |
4,270.0000 KRW |
3,680.0000 KRW |
| 2021-02-04 |
3,144.8157 KRW |
5,507,771.4898 |
2,900.0000 KRW |
2,750.0000 KRW |
3,470.0000 KRW |
3,040.0000 KRW |
| 2021-02-03 |
2,880.5264 KRW |
2,278,844.6184 |
2,790.0000 KRW |
2,710.0000 KRW |
2,995.0000 KRW |
2,905.0000 KRW |
| 2021-02-02 |
2,905.5006 KRW |
4,843,391.9706 |
2,645.0000 KRW |
2,605.0000 KRW |
3,140.0000 KRW |
2,795.0000 KRW |
| 2021-02-01 |
2,618.7110 KRW |
414,486.7284 |
2,670.0000 KRW |
2,580.0000 KRW |
2,680.0000 KRW |
2,655.0000 KRW |
| 2021-01-31 |
2,670.7728 KRW |
272,913.5871 |
2,700.0000 KRW |
2,635.0000 KRW |
2,720.0000 KRW |
2,670.0000 KRW |
| 2021-01-30 |
2,696.9235 KRW |
267,452.2775 |
2,755.0000 KRW |
2,665.0000 KRW |
2,770.0000 KRW |
2,700.0000 KRW |
| 2021-01-29 |
2,760.4673 KRW |
824,645.9957 |
2,720.0000 KRW |
2,675.0000 KRW |
2,835.0000 KRW |
2,750.0000 KRW |
| 2021-01-28 |
2,670.3544 KRW |
360,061.8138 |
2,605.0000 KRW |
2,590.0000 KRW |
2,755.0000 KRW |
2,725.0000 KRW |
| 2021-01-27 |
2,637.7988 KRW |
257,072.7304 |
2,725.0000 KRW |
2,585.0000 KRW |
2,730.0000 KRW |
2,600.0000 KRW |
| 2021-01-26 |
2,673.6922 KRW |
219,036.3809 |
2,695.0000 KRW |
2,635.0000 KRW |
2,735.0000 KRW |
2,710.0000 KRW |
| 2021-01-25 |
2,723.7736 KRW |
305,446.5776 |
2,735.0000 KRW |
2,685.0000 KRW |
2,765.0000 KRW |
2,700.0000 KRW |
| 2021-01-24 |
2,727.5716 KRW |
279,405.8974 |
2,740.0000 KRW |
2,675.0000 KRW |
2,780.0000 KRW |
2,700.0000 KRW |
| 2021-01-23 |
2,722.5914 KRW |
330,075.3322 |
2,750.0000 KRW |
2,645.0000 KRW |
2,800.0000 KRW |
2,715.0000 KRW |
| 2021-01-22 |
2,714.1679 KRW |
848,996.1610 |
2,715.0000 KRW |
2,530.0000 KRW |
2,830.0000 KRW |
2,755.0000 KRW |
| 2021-01-21 |
2,835.0338 KRW |
955,799.1217 |
2,925.0000 KRW |
2,680.0000 KRW |
3,000.0000 KRW |
2,710.0000 KRW |
| 2021-01-20 |
2,893.3615 KRW |
883,287.5082 |
2,955.0000 KRW |
2,780.0000 KRW |
3,030.0000 KRW |
2,870.0000 KRW |
| 2021-01-19 |
2,948.6095 KRW |
1,726,783.6379 |
2,915.0000 KRW |
2,835.0000 KRW |
3,115.0000 KRW |
2,935.0000 KRW |
| 2021-01-18 |
2,876.5297 KRW |
598,471.9632 |
2,945.0000 KRW |
2,810.0000 KRW |
2,945.0000 KRW |
2,875.0000 KRW |
| 2021-01-17 |
2,885.5317 KRW |
855,051.3744 |
3,010.0000 KRW |
2,760.0000 KRW |
3,035.0000 KRW |
2,895.0000 KRW |
| 2021-01-16 |
2,874.8367 KRW |
860,752.3715 |
2,840.0000 KRW |
2,775.0000 KRW |
2,955.0000 KRW |
2,955.0000 KRW |
| 2021-01-15 |
2,741.6820 KRW |
570,136.4017 |
2,835.0000 KRW |
2,645.0000 KRW |
2,835.0000 KRW |
2,730.0000 KRW |
| 2021-01-14 |
2,821.8581 KRW |
991,896.9892 |
2,760.0000 KRW |
2,685.0000 KRW |
2,895.0000 KRW |
2,825.0000 KRW |
| 2021-01-13 |
2,674.7897 KRW |
218,238.8990 |
2,695.0000 KRW |
2,625.0000 KRW |
2,740.0000 KRW |
2,725.0000 KRW |
| 2021-01-12 |
2,659.3013 KRW |
632,873.5570 |
2,655.0000 KRW |
2,550.0000 KRW |
2,750.0000 KRW |
2,675.0000 KRW |
| 2021-01-11 |
2,632.2831 KRW |
1,006,950.7915 |
2,925.0000 KRW |
2,470.0000 KRW |
2,925.0000 KRW |
2,625.0000 KRW |
| 2021-01-10 |
3,177.5916 KRW |
5,696,343.6727 |
3,090.0000 KRW |
2,795.0000 KRW |
3,490.0000 KRW |
2,900.0000 KRW |
| 2021-01-09 |
3,026.6962 KRW |
2,192,161.2900 |
2,920.0000 KRW |
2,855.0000 KRW |
3,300.0000 KRW |
3,050.0000 KRW |
| 2021-01-08 |
2,874.2388 KRW |
1,130,330.5521 |
2,915.0000 KRW |
2,725.0000 KRW |
2,990.0000 KRW |
2,895.0000 KRW |
| 2021-01-07 |
2,900.6321 KRW |
1,507,137.5924 |
2,855.0000 KRW |
2,765.0000 KRW |
3,020.0000 KRW |
2,900.0000 KRW |
| 2021-01-06 |
2,822.1990 KRW |
1,361,874.9881 |
2,825.0000 KRW |
2,715.0000 KRW |
2,920.0000 KRW |
2,825.0000 KRW |
| 2021-01-05 |
2,714.7640 KRW |
513,785.1215 |
2,745.0000 KRW |
2,630.0000 KRW |
2,780.0000 KRW |
2,780.0000 KRW |
| 2021-01-04 |
2,754.3403 KRW |
1,455,199.6722 |
2,945.0000 KRW |
2,560.0000 KRW |
2,950.0000 KRW |
2,745.0000 KRW |
| 2021-01-03 |
2,990.9973 KRW |
4,569,511.6671 |
2,825.0000 KRW |
2,755.0000 KRW |
3,235.0000 KRW |
2,855.0000 KRW |
| 2021-01-02 |
2,875.6291 KRW |
1,351,906.2418 |
2,840.0000 KRW |
2,750.0000 KRW |
3,050.0000 KRW |
2,825.0000 KRW |
| 2021-01-01 |
2,812.9622 KRW |
1,587,920.4735 |
2,815.0000 KRW |
2,710.0000 KRW |
2,920.0000 KRW |
2,815.0000 KRW |
| 2020-12-31 |
2,737.9468 KRW |
1,531,065.4548 |
2,630.0000 KRW |
2,535.0000 KRW |
2,875.0000 KRW |
2,825.0000 KRW |