Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
1,567.0598 KRW |
1,479,691.8710 |
1,590.0000 KRW |
1,500.0000 KRW |
1,652.0000 KRW |
1,558.0000 KRW |
| 2024-06-23 |
1,699.4299 KRW |
2,641,867.2741 |
1,658.0000 KRW |
1,572.0000 KRW |
1,742.0000 KRW |
1,589.0000 KRW |
| 2024-06-22 |
1,661.4019 KRW |
1,787,375.6121 |
1,602.0000 KRW |
1,594.0000 KRW |
1,722.0000 KRW |
1,656.0000 KRW |
| 2024-06-21 |
1,620.6601 KRW |
532,712.1353 |
1,633.0000 KRW |
1,582.0000 KRW |
1,649.0000 KRW |
1,603.0000 KRW |
| 2024-06-20 |
1,648.9336 KRW |
1,205,889.8441 |
1,628.0000 KRW |
1,612.0000 KRW |
1,683.0000 KRW |
1,639.0000 KRW |
| 2024-06-19 |
1,610.7148 KRW |
1,171,405.1967 |
1,579.0000 KRW |
1,573.0000 KRW |
1,650.0000 KRW |
1,613.0000 KRW |
| 2024-06-18 |
1,563.7360 KRW |
3,191,073.3134 |
1,710.0000 KRW |
1,478.0000 KRW |
1,734.0000 KRW |
1,579.0000 KRW |
| 2024-06-17 |
1,764.8345 KRW |
6,250,923.3454 |
2,019.0000 KRW |
1,666.0000 KRW |
2,019.0000 KRW |
1,707.0000 KRW |
| 2024-06-16 |
2,268.8954 KRW |
6,473,163.5588 |
2,218.0000 KRW |
1,980.0000 KRW |
2,407.0000 KRW |
2,030.0000 KRW |
| 2024-06-15 |
2,222.1659 KRW |
281,207.4569 |
2,219.0000 KRW |
2,193.0000 KRW |
2,263.0000 KRW |
2,208.0000 KRW |
| 2024-06-14 |
2,256.1739 KRW |
475,155.5494 |
2,282.0000 KRW |
2,171.0000 KRW |
2,315.0000 KRW |
2,219.0000 KRW |
| 2024-06-13 |
2,381.4993 KRW |
2,594,989.3175 |
2,319.0000 KRW |
2,279.0000 KRW |
2,430.0000 KRW |
2,300.0000 KRW |
| 2024-06-12 |
2,315.2227 KRW |
603,741.8117 |
2,302.0000 KRW |
2,260.0000 KRW |
2,374.0000 KRW |
2,330.0000 KRW |
| 2024-06-11 |
2,314.9563 KRW |
705,497.1043 |
2,425.0000 KRW |
2,268.0000 KRW |
2,435.0000 KRW |
2,307.0000 KRW |
| 2024-06-10 |
2,463.1277 KRW |
4,435,170.0359 |
2,357.0000 KRW |
2,355.0000 KRW |
2,572.0000 KRW |
2,425.0000 KRW |
| 2024-06-09 |
2,343.5744 KRW |
312,725.6692 |
2,373.0000 KRW |
2,301.0000 KRW |
2,415.0000 KRW |
2,351.0000 KRW |
| 2024-06-08 |
2,473.7458 KRW |
1,291,544.3346 |
2,519.0000 KRW |
2,274.0000 KRW |
2,646.0000 KRW |
2,379.0000 KRW |
| 2024-06-07 |
2,599.2116 KRW |
642,414.9489 |
2,554.0000 KRW |
2,500.0000 KRW |
2,648.0000 KRW |
2,538.0000 KRW |
| 2024-06-06 |
2,574.5766 KRW |
211,141.3700 |
2,605.0000 KRW |
2,553.0000 KRW |
2,610.0000 KRW |
2,565.0000 KRW |
| 2024-06-05 |
2,598.5353 KRW |
235,914.9973 |
2,606.0000 KRW |
2,580.0000 KRW |
2,620.0000 KRW |
2,607.0000 KRW |
| 2024-06-04 |
2,535.4167 KRW |
459,626.9861 |
2,567.0000 KRW |
2,502.0000 KRW |
2,609.0000 KRW |
2,602.0000 KRW |
| 2024-06-03 |
2,621.3096 KRW |
752,973.2111 |
2,713.0000 KRW |
2,571.0000 KRW |
2,735.0000 KRW |
2,587.0000 KRW |