Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1,497.5592 KRW |
1,040,770.7711 |
1,475.0000 KRW |
1,450.0000 KRW |
1,543.0000 KRW |
1,481.0000 KRW |
| 2024-08-12 |
1,439.5037 KRW |
584,934.9401 |
1,420.0000 KRW |
1,392.0000 KRW |
1,480.0000 KRW |
1,468.0000 KRW |
| 2024-08-11 |
1,485.8226 KRW |
585,395.3604 |
1,532.0000 KRW |
1,422.0000 KRW |
1,545.0000 KRW |
1,429.0000 KRW |
| 2024-08-10 |
1,532.9820 KRW |
957,451.6515 |
1,518.0000 KRW |
1,493.0000 KRW |
1,578.0000 KRW |
1,543.0000 KRW |
| 2024-08-09 |
1,521.4560 KRW |
2,388,126.0306 |
1,491.0000 KRW |
1,461.0000 KRW |
1,590.0000 KRW |
1,500.0000 KRW |
| 2024-08-08 |
1,457.2051 KRW |
4,281,233.9457 |
1,386.0000 KRW |
1,325.0000 KRW |
1,528.0000 KRW |
1,496.0000 KRW |
| 2024-08-07 |
1,404.9442 KRW |
2,872,129.3323 |
1,341.0000 KRW |
1,329.0000 KRW |
1,464.0000 KRW |
1,361.0000 KRW |
| 2024-08-06 |
1,327.5422 KRW |
619,292.8966 |
1,279.0000 KRW |
1,279.0000 KRW |
1,357.0000 KRW |
1,340.0000 KRW |
| 2024-08-05 |
1,253.2790 KRW |
1,732,699.3468 |
1,343.0000 KRW |
1,151.0000 KRW |
1,410.0000 KRW |
1,291.0000 KRW |
| 2024-08-04 |
1,415.1313 KRW |
555,811.3072 |
1,450.0000 KRW |
1,351.0000 KRW |
1,459.0000 KRW |
1,382.0000 KRW |
| 2024-08-03 |
1,499.2307 KRW |
1,041,750.4547 |
1,505.0000 KRW |
1,403.0000 KRW |
1,580.0000 KRW |
1,452.0000 KRW |
| 2024-08-02 |
1,578.5195 KRW |
821,235.2908 |
1,616.0000 KRW |
1,492.0000 KRW |
1,669.0000 KRW |
1,506.0000 KRW |
| 2024-08-01 |
1,644.3655 KRW |
1,337,231.4416 |
1,635.0000 KRW |
1,578.0000 KRW |
1,714.0000 KRW |
1,630.0000 KRW |
| 2024-07-31 |
1,692.6031 KRW |
582,977.4159 |
1,702.0000 KRW |
1,670.0000 KRW |
1,720.0000 KRW |
1,682.0000 KRW |
| 2024-07-30 |
1,709.1402 KRW |
856,930.3260 |
1,740.0000 KRW |
1,681.0000 KRW |
1,750.0000 KRW |
1,724.0000 KRW |
| 2024-07-29 |
1,749.9716 KRW |
2,202,610.0370 |
1,750.0000 KRW |
1,710.0000 KRW |
1,782.0000 KRW |
1,730.0000 KRW |
| 2024-07-28 |
1,829.0269 KRW |
20,722,758.1665 |
1,697.0000 KRW |
1,697.0000 KRW |
1,934.0000 KRW |
1,741.0000 KRW |
| 2024-07-27 |
1,691.4829 KRW |
758,972.1281 |
1,665.0000 KRW |
1,650.0000 KRW |
1,728.0000 KRW |
1,694.0000 KRW |
| 2024-07-26 |
1,623.0560 KRW |
326,595.3169 |
1,597.0000 KRW |
1,590.0000 KRW |
1,657.0000 KRW |
1,651.0000 KRW |
| 2024-07-25 |
1,589.8135 KRW |
677,639.1329 |
1,652.0000 KRW |
1,562.0000 KRW |
1,663.0000 KRW |
1,598.0000 KRW |
| 2024-07-24 |
1,700.7247 KRW |
1,860,922.9143 |
1,653.0000 KRW |
1,644.0000 KRW |
1,775.0000 KRW |
1,665.0000 KRW |
| 2024-07-23 |
1,669.4296 KRW |
697,418.7196 |
1,690.0000 KRW |
1,641.0000 KRW |
1,693.0000 KRW |
1,658.0000 KRW |
| 2024-07-22 |
1,713.9159 KRW |
1,208,810.1583 |
1,763.0000 KRW |
1,674.0000 KRW |
1,773.0000 KRW |
1,690.0000 KRW |
| 2024-07-21 |
1,758.7101 KRW |
1,003,755.6735 |
1,803.0000 KRW |
1,710.0000 KRW |
1,803.0000 KRW |
1,776.0000 KRW |
| 2024-07-20 |
1,788.0569 KRW |
3,181,132.1685 |
1,725.0000 KRW |
1,710.0000 KRW |
1,864.0000 KRW |
1,754.0000 KRW |
| 2024-07-19 |
1,740.6029 KRW |
6,261,699.6835 |
1,660.0000 KRW |
1,643.0000 KRW |
1,835.0000 KRW |
1,723.0000 KRW |
| 2024-07-18 |
1,635.7545 KRW |
1,326,973.5439 |
1,615.0000 KRW |
1,606.0000 KRW |
1,677.0000 KRW |
1,662.0000 KRW |
| 2024-07-17 |
1,620.8899 KRW |
610,929.7496 |
1,617.0000 KRW |
1,597.0000 KRW |
1,638.0000 KRW |
1,614.0000 KRW |
| 2024-07-16 |
1,617.8211 KRW |
1,038,870.4981 |
1,641.0000 KRW |
1,582.0000 KRW |
1,647.0000 KRW |
1,611.0000 KRW |
| 2024-07-15 |
1,604.2214 KRW |
744,937.1284 |
1,600.0000 KRW |
1,588.0000 KRW |
1,627.0000 KRW |
1,626.0000 KRW |
| 2024-07-14 |
1,595.2614 KRW |
829,903.5476 |
1,611.0000 KRW |
1,570.0000 KRW |
1,617.0000 KRW |
1,602.0000 KRW |
| 2024-07-13 |
1,606.8900 KRW |
1,957,823.1254 |
1,634.0000 KRW |
1,587.0000 KRW |
1,635.0000 KRW |
1,607.0000 KRW |
| 2024-07-12 |
1,613.5404 KRW |
6,818,085.9930 |
1,515.0000 KRW |
1,515.0000 KRW |
1,698.0000 KRW |
1,607.0000 KRW |
| 2024-07-11 |
1,569.5226 KRW |
932,229.0481 |
1,584.0000 KRW |
1,520.0000 KRW |
1,612.0000 KRW |
1,530.0000 KRW |
| 2024-07-10 |
1,558.1996 KRW |
2,139,672.6316 |
1,520.0000 KRW |
1,501.0000 KRW |
1,613.0000 KRW |
1,586.0000 KRW |
| 2024-07-09 |
1,526.4099 KRW |
4,530,747.8635 |
1,459.0000 KRW |
1,459.0000 KRW |
1,586.0000 KRW |
1,513.0000 KRW |
| 2024-07-08 |
1,435.4936 KRW |
778,630.6219 |
1,425.0000 KRW |
1,383.0000 KRW |
1,484.0000 KRW |
1,455.0000 KRW |
| 2024-07-07 |
1,470.3510 KRW |
787,603.9976 |
1,479.0000 KRW |
1,436.0000 KRW |
1,509.0000 KRW |
1,453.0000 KRW |
| 2024-07-06 |
1,441.6666 KRW |
793,962.5214 |
1,418.0000 KRW |
1,408.0000 KRW |
1,478.0000 KRW |
1,477.0000 KRW |
| 2024-07-05 |
1,369.2997 KRW |
1,320,839.6198 |
1,452.0000 KRW |
1,290.0000 KRW |
1,454.0000 KRW |
1,419.0000 KRW |
| 2024-07-04 |
1,502.6942 KRW |
946,233.1987 |
1,589.0000 KRW |
1,430.0000 KRW |
1,616.0000 KRW |
1,487.0000 KRW |
| 2024-07-03 |
1,614.1576 KRW |
423,064.4737 |
1,631.0000 KRW |
1,572.0000 KRW |
1,646.0000 KRW |
1,591.0000 KRW |
| 2024-07-02 |
1,641.3213 KRW |
514,630.0804 |
1,634.0000 KRW |
1,620.0000 KRW |
1,684.0000 KRW |
1,638.0000 KRW |
| 2024-07-01 |
1,643.3205 KRW |
623,438.6719 |
1,670.0000 KRW |
1,605.0000 KRW |
1,682.0000 KRW |
1,638.0000 KRW |
| 2024-06-30 |
1,642.3874 KRW |
596,863.5875 |
1,687.0000 KRW |
1,613.0000 KRW |
1,688.0000 KRW |
1,679.0000 KRW |
| 2024-06-29 |
1,688.7305 KRW |
1,619,777.0072 |
1,655.0000 KRW |
1,651.0000 KRW |
1,720.0000 KRW |
1,672.0000 KRW |
| 2024-06-28 |
1,672.1069 KRW |
1,151,165.2236 |
1,677.0000 KRW |
1,644.0000 KRW |
1,719.0000 KRW |
1,654.0000 KRW |
| 2024-06-27 |
1,671.5391 KRW |
4,169,401.1728 |
1,613.0000 KRW |
1,605.0000 KRW |
1,739.0000 KRW |
1,671.0000 KRW |
| 2024-06-26 |
1,696.6050 KRW |
2,340,270.6322 |
1,660.0000 KRW |
1,598.0000 KRW |
1,764.0000 KRW |
1,611.0000 KRW |
| 2024-06-25 |
1,653.2206 KRW |
3,452,818.4586 |
1,565.0000 KRW |
1,549.0000 KRW |
1,739.0000 KRW |
1,655.0000 KRW |