Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-21 |
4,564.4181 KRW |
176,580.9964 |
4,860.0000 KRW |
4,075.0000 KRW |
5,105.0000 KRW |
4,240.0000 KRW |
| 2020-09-20 |
4,913.8938 KRW |
139,237.0655 |
5,080.0000 KRW |
4,750.0000 KRW |
5,105.0000 KRW |
4,765.0000 KRW |
| 2020-09-19 |
5,095.8633 KRW |
102,704.9667 |
5,060.0000 KRW |
5,005.0000 KRW |
5,220.0000 KRW |
5,030.0000 KRW |
| 2020-09-18 |
5,127.0762 KRW |
355,819.3678 |
5,080.0000 KRW |
4,920.0000 KRW |
5,320.0000 KRW |
5,025.0000 KRW |
| 2020-09-17 |
4,993.3712 KRW |
185,617.4199 |
5,200.0000 KRW |
4,800.0000 KRW |
5,200.0000 KRW |
5,100.0000 KRW |
| 2020-09-16 |
5,242.2187 KRW |
271,420.1554 |
5,555.0000 KRW |
5,090.0000 KRW |
5,570.0000 KRW |
5,200.0000 KRW |
| 2020-09-15 |
5,767.2801 KRW |
419,614.7732 |
6,105.0000 KRW |
5,500.0000 KRW |
6,140.0000 KRW |
5,575.0000 KRW |
| 2020-09-14 |
6,136.5959 KRW |
972,716.0508 |
6,195.0000 KRW |
5,690.0000 KRW |
6,640.0000 KRW |
6,035.0000 KRW |
| 2020-09-13 |
6,624.6626 KRW |
4,730,612.7453 |
5,785.0000 KRW |
5,770.0000 KRW |
7,250.0000 KRW |
6,210.0000 KRW |
| 2020-09-12 |
5,686.5429 KRW |
1,148,432.5966 |
6,230.0000 KRW |
5,470.0000 KRW |
6,265.0000 KRW |
5,745.0000 KRW |
| 2020-09-11 |
6,227.7142 KRW |
1,018,843.0935 |
7,850.0000 KRW |
4,785.0000 KRW |
8,030.0000 KRW |
6,120.0000 KRW |
| 2020-09-10 |
8,367.9483 KRW |
2,338,018.0862 |
8,010.0000 KRW |
7,525.0000 KRW |
9,000.0000 KRW |
7,770.0000 KRW |
| 2020-09-09 |
8,909.9342 KRW |
4,980,015.3440 |
7,740.0000 KRW |
7,330.0000 KRW |
9,960.0000 KRW |
8,095.0000 KRW |
| 2020-09-08 |
7,104.4102 KRW |
3,890,483.7356 |
5,705.0000 KRW |
5,630.0000 KRW |
7,960.0000 KRW |
7,625.0000 KRW |
| 2020-09-07 |
5,533.3942 KRW |
107,230.1283 |
5,925.0000 KRW |
5,280.0000 KRW |
6,225.0000 KRW |
5,750.0000 KRW |
| 2020-09-06 |
5,843.4812 KRW |
36,417.4820 |
6,075.0000 KRW |
5,540.0000 KRW |
6,375.0000 KRW |
5,925.0000 KRW |
| 2020-09-05 |
6,690.5939 KRW |
70,389.9213 |
6,725.0000 KRW |
5,980.0000 KRW |
7,280.0000 KRW |
6,080.0000 KRW |
| 2020-09-04 |
6,586.9101 KRW |
73,694.4554 |
6,675.0000 KRW |
6,405.0000 KRW |
6,985.0000 KRW |
6,730.0000 KRW |
| 2020-09-03 |
7,141.4316 KRW |
150,137.7575 |
7,470.0000 KRW |
6,535.0000 KRW |
7,580.0000 KRW |
6,555.0000 KRW |
| 2020-09-02 |
7,524.5743 KRW |
167,436.7295 |
8,115.0000 KRW |
7,090.0000 KRW |
8,135.0000 KRW |
7,460.0000 KRW |
| 2020-09-01 |
8,240.7852 KRW |
125,905.8750 |
8,510.0000 KRW |
8,005.0000 KRW |
8,740.0000 KRW |
8,115.0000 KRW |
| 2020-08-31 |
8,504.4678 KRW |
372,552.2827 |
8,155.0000 KRW |
8,050.0000 KRW |
8,795.0000 KRW |
8,380.0000 KRW |
| 2020-08-30 |
8,008.6605 KRW |
117,506.5541 |
8,180.0000 KRW |
7,940.0000 KRW |
8,180.0000 KRW |
8,085.0000 KRW |
| 2020-08-29 |
8,128.2048 KRW |
171,727.0020 |
8,660.0000 KRW |
7,960.0000 KRW |
8,780.0000 KRW |
8,120.0000 KRW |
| 2020-08-28 |
8,465.1853 KRW |
342,007.4512 |
9,440.0000 KRW |
7,990.0000 KRW |
9,485.0000 KRW |
8,430.0000 KRW |
| 2020-08-27 |
10,140.6951 KRW |
844,202.4892 |
11,350.0000 KRW |
8,970.0000 KRW |
11,850.0000 KRW |
9,435.0000 KRW |
| 2020-08-26 |
11,848.2611 KRW |
964,158.5428 |
12,670.0000 KRW |
10,830.0000 KRW |
13,770.0000 KRW |
11,260.0000 KRW |
| 2020-08-25 |
14,113.5960 KRW |
4,729,776.2140 |
15,000.0000 KRW |
12,390.0000 KRW |
19,700.0000 KRW |
12,660.0000 KRW |