Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-10 |
2,658.9719 KRW |
670,504.5436 |
2,670.0000 KRW |
2,495.0000 KRW |
2,735.0000 KRW |
2,605.0000 KRW |
| 2020-11-09 |
2,664.7699 KRW |
363,028.5803 |
2,770.0000 KRW |
2,545.0000 KRW |
2,775.0000 KRW |
2,645.0000 KRW |
| 2020-11-08 |
2,728.3675 KRW |
500,362.1253 |
2,660.0000 KRW |
2,550.0000 KRW |
2,830.0000 KRW |
2,730.0000 KRW |
| 2020-11-07 |
2,877.9916 KRW |
1,383,178.1732 |
2,655.0000 KRW |
2,525.0000 KRW |
3,100.0000 KRW |
2,685.0000 KRW |
| 2020-11-06 |
2,653.0627 KRW |
654,132.0448 |
2,525.0000 KRW |
2,475.0000 KRW |
2,785.0000 KRW |
2,640.0000 KRW |
| 2020-11-05 |
2,479.8797 KRW |
324,810.4620 |
2,440.0000 KRW |
2,355.0000 KRW |
2,655.0000 KRW |
2,520.0000 KRW |
| 2020-11-04 |
2,414.1156 KRW |
136,221.9388 |
2,550.0000 KRW |
2,335.0000 KRW |
2,555.0000 KRW |
2,420.0000 KRW |
| 2020-11-03 |
2,584.3171 KRW |
293,199.7153 |
2,710.0000 KRW |
2,440.0000 KRW |
2,755.0000 KRW |
2,530.0000 KRW |
| 2020-11-02 |
2,755.6104 KRW |
157,422.1851 |
2,810.0000 KRW |
2,620.0000 KRW |
2,915.0000 KRW |
2,695.0000 KRW |
| 2020-11-01 |
2,788.7722 KRW |
75,820.6742 |
2,850.0000 KRW |
2,765.0000 KRW |
2,860.0000 KRW |
2,805.0000 KRW |
| 2020-10-31 |
2,851.4963 KRW |
350,266.4265 |
2,740.0000 KRW |
2,715.0000 KRW |
2,925.0000 KRW |
2,860.0000 KRW |
| 2020-10-30 |
2,781.8443 KRW |
123,781.5234 |
2,920.0000 KRW |
2,650.0000 KRW |
2,930.0000 KRW |
2,765.0000 KRW |
| 2020-10-29 |
2,939.2056 KRW |
79,392.8221 |
3,045.0000 KRW |
2,870.0000 KRW |
3,050.0000 KRW |
2,930.0000 KRW |
| 2020-10-28 |
3,091.6253 KRW |
235,125.2005 |
3,210.0000 KRW |
2,920.0000 KRW |
3,345.0000 KRW |
3,025.0000 KRW |
| 2020-10-27 |
3,203.7624 KRW |
361,945.6119 |
3,390.0000 KRW |
3,100.0000 KRW |
3,400.0000 KRW |
3,175.0000 KRW |
| 2020-10-26 |
3,480.2258 KRW |
590,643.2847 |
3,675.0000 KRW |
3,330.0000 KRW |
3,675.0000 KRW |
3,390.0000 KRW |
| 2020-10-25 |
3,923.7353 KRW |
2,807,257.5813 |
3,635.0000 KRW |
3,610.0000 KRW |
4,250.0000 KRW |
3,735.0000 KRW |
| 2020-10-24 |
3,785.5918 KRW |
1,169,770.9255 |
3,465.0000 KRW |
3,415.0000 KRW |
4,000.0000 KRW |
3,655.0000 KRW |
| 2020-10-23 |
3,423.0015 KRW |
302,237.9209 |
3,390.0000 KRW |
3,300.0000 KRW |
3,540.0000 KRW |
3,440.0000 KRW |
| 2020-10-22 |
3,347.1818 KRW |
108,458.2490 |
3,405.0000 KRW |
3,305.0000 KRW |
3,455.0000 KRW |
3,385.0000 KRW |
| 2020-10-21 |
3,432.3325 KRW |
195,452.7911 |
3,420.0000 KRW |
3,300.0000 KRW |
3,540.0000 KRW |
3,395.0000 KRW |
| 2020-10-20 |
3,592.3367 KRW |
202,767.4470 |
3,605.0000 KRW |
3,410.0000 KRW |
3,750.0000 KRW |
3,435.0000 KRW |
| 2020-10-19 |
3,614.3823 KRW |
108,908.6806 |
3,675.0000 KRW |
3,585.0000 KRW |
3,675.0000 KRW |
3,630.0000 KRW |
| 2020-10-18 |
3,666.4296 KRW |
81,352.1001 |
3,695.0000 KRW |
3,625.0000 KRW |
3,790.0000 KRW |
3,680.0000 KRW |
| 2020-10-17 |
3,669.1298 KRW |
47,864.6841 |
3,680.0000 KRW |
3,630.0000 KRW |
3,720.0000 KRW |
3,685.0000 KRW |
| 2020-10-16 |
3,669.8566 KRW |
165,003.9830 |
3,795.0000 KRW |
3,585.0000 KRW |
3,825.0000 KRW |
3,655.0000 KRW |
| 2020-10-15 |
3,753.7530 KRW |
142,952.1836 |
3,850.0000 KRW |
3,670.0000 KRW |
3,850.0000 KRW |
3,795.0000 KRW |
| 2020-10-14 |
3,888.1129 KRW |
279,302.5085 |
3,940.0000 KRW |
3,790.0000 KRW |
4,045.0000 KRW |
3,825.0000 KRW |
| 2020-10-13 |
3,990.2729 KRW |
382,151.1210 |
4,055.0000 KRW |
3,865.0000 KRW |
4,195.0000 KRW |
3,945.0000 KRW |
| 2020-10-12 |
4,067.6301 KRW |
1,238,592.4438 |
3,950.0000 KRW |
3,900.0000 KRW |
4,245.0000 KRW |
4,080.0000 KRW |
| 2020-10-11 |
4,021.0248 KRW |
341,390.3690 |
4,185.0000 KRW |
3,820.0000 KRW |
4,200.0000 KRW |
3,960.0000 KRW |
| 2020-10-10 |
4,227.4838 KRW |
390,497.1528 |
4,415.0000 KRW |
4,075.0000 KRW |
4,445.0000 KRW |
4,200.0000 KRW |
| 2020-10-09 |
4,455.8812 KRW |
1,142,637.2681 |
4,360.0000 KRW |
4,005.0000 KRW |
4,755.0000 KRW |
4,430.0000 KRW |
| 2020-10-08 |
4,115.0962 KRW |
1,156,138.6447 |
3,825.0000 KRW |
3,670.0000 KRW |
4,800.0000 KRW |
4,400.0000 KRW |
| 2020-10-07 |
3,757.9732 KRW |
94,601.1555 |
3,870.0000 KRW |
3,605.0000 KRW |
4,015.0000 KRW |
3,835.0000 KRW |
| 2020-10-06 |
3,945.4804 KRW |
97,998.5912 |
4,130.0000 KRW |
3,805.0000 KRW |
4,130.0000 KRW |
3,870.0000 KRW |
| 2020-10-05 |
4,174.0899 KRW |
295,849.4723 |
4,250.0000 KRW |
4,005.0000 KRW |
4,380.0000 KRW |
4,160.0000 KRW |
| 2020-10-04 |
4,304.9830 KRW |
171,835.4146 |
4,435.0000 KRW |
4,160.0000 KRW |
4,445.0000 KRW |
4,255.0000 KRW |
| 2020-10-03 |
4,456.0217 KRW |
389,972.8223 |
4,390.0000 KRW |
4,260.0000 KRW |
4,580.0000 KRW |
4,435.0000 KRW |
| 2020-10-02 |
4,374.2106 KRW |
584,783.7111 |
4,725.0000 KRW |
4,110.0000 KRW |
4,730.0000 KRW |
4,405.0000 KRW |
| 2020-10-01 |
5,085.1952 KRW |
616,501.2944 |
5,185.0000 KRW |
4,600.0000 KRW |
5,365.0000 KRW |
4,690.0000 KRW |
| 2020-09-30 |
5,243.6598 KRW |
1,992,160.8769 |
5,150.0000 KRW |
4,970.0000 KRW |
5,585.0000 KRW |
5,160.0000 KRW |
| 2020-09-29 |
5,100.8318 KRW |
3,262,690.2317 |
4,515.0000 KRW |
4,370.0000 KRW |
5,620.0000 KRW |
5,030.0000 KRW |
| 2020-09-28 |
4,687.4024 KRW |
1,418,565.8145 |
3,975.0000 KRW |
3,900.0000 KRW |
5,065.0000 KRW |
4,580.0000 KRW |
| 2020-09-27 |
3,936.7443 KRW |
74,233.3826 |
3,965.0000 KRW |
3,820.0000 KRW |
4,015.0000 KRW |
3,945.0000 KRW |
| 2020-09-26 |
3,928.0725 KRW |
78,419.8909 |
4,005.0000 KRW |
3,840.0000 KRW |
4,010.0000 KRW |
3,975.0000 KRW |
| 2020-09-25 |
3,877.7263 KRW |
92,586.1455 |
3,975.0000 KRW |
3,680.0000 KRW |
4,025.0000 KRW |
4,005.0000 KRW |
| 2020-09-24 |
3,719.7653 KRW |
145,574.9564 |
3,825.0000 KRW |
3,460.0000 KRW |
4,100.0000 KRW |
3,995.0000 KRW |
| 2020-09-23 |
4,041.7306 KRW |
113,573.3566 |
3,975.0000 KRW |
3,820.0000 KRW |
4,205.0000 KRW |
3,825.0000 KRW |
| 2020-09-22 |
3,976.7541 KRW |
104,752.3715 |
4,245.0000 KRW |
3,740.0000 KRW |
4,310.0000 KRW |
3,950.0000 KRW |