Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-02 |
2,738.7143 KRW |
145,485.5440 |
2,752.0000 KRW |
2,717.0000 KRW |
2,760.0000 KRW |
2,733.0000 KRW |
| 2024-06-01 |
2,742.3468 KRW |
90,381.3240 |
2,745.0000 KRW |
2,720.0000 KRW |
2,774.0000 KRW |
2,764.0000 KRW |
| 2024-05-31 |
2,745.3225 KRW |
231,387.4099 |
2,760.0000 KRW |
2,728.0000 KRW |
2,790.0000 KRW |
2,745.0000 KRW |
| 2024-05-30 |
2,790.2165 KRW |
358,440.6202 |
2,830.0000 KRW |
2,752.0000 KRW |
2,862.0000 KRW |
2,759.0000 KRW |
| 2024-05-29 |
2,868.9112 KRW |
376,819.1277 |
2,860.0000 KRW |
2,828.0000 KRW |
2,924.0000 KRW |
2,832.0000 KRW |
| 2024-05-28 |
2,861.0390 KRW |
293,095.0931 |
2,906.0000 KRW |
2,815.0000 KRW |
2,908.0000 KRW |
2,873.0000 KRW |
| 2024-05-27 |
2,884.4264 KRW |
382,026.4052 |
2,873.0000 KRW |
2,867.0000 KRW |
2,912.0000 KRW |
2,895.0000 KRW |
| 2024-05-26 |
2,897.2524 KRW |
512,712.2912 |
2,899.0000 KRW |
2,863.0000 KRW |
2,928.0000 KRW |
2,887.0000 KRW |
| 2024-05-25 |
2,873.6736 KRW |
228,289.0807 |
2,852.0000 KRW |
2,847.0000 KRW |
2,920.0000 KRW |
2,893.0000 KRW |
| 2024-05-24 |
2,849.7878 KRW |
233,874.5807 |
2,872.0000 KRW |
2,806.0000 KRW |
2,887.0000 KRW |
2,857.0000 KRW |
| 2024-05-23 |
2,848.6190 KRW |
429,840.8804 |
2,864.0000 KRW |
2,770.0000 KRW |
2,877.0000 KRW |
2,848.0000 KRW |
| 2024-05-22 |
2,871.5509 KRW |
396,260.6859 |
2,907.0000 KRW |
2,840.0000 KRW |
2,912.0000 KRW |
2,870.0000 KRW |
| 2024-05-21 |
2,882.3261 KRW |
596,727.7031 |
2,904.0000 KRW |
2,846.0000 KRW |
2,921.0000 KRW |
2,913.0000 KRW |
| 2024-05-20 |
2,823.0771 KRW |
379,796.7997 |
2,790.0000 KRW |
2,752.0000 KRW |
2,896.0000 KRW |
2,890.0000 KRW |
| 2024-05-19 |
2,840.0738 KRW |
383,569.2726 |
2,869.0000 KRW |
2,781.0000 KRW |
2,896.0000 KRW |
2,798.0000 KRW |
| 2024-05-18 |
2,872.1292 KRW |
306,406.6660 |
2,885.0000 KRW |
2,848.0000 KRW |
2,894.0000 KRW |
2,872.0000 KRW |
| 2024-05-17 |
2,847.0235 KRW |
355,595.8552 |
2,822.0000 KRW |
2,814.0000 KRW |
2,897.0000 KRW |
2,894.0000 KRW |
| 2024-05-16 |
2,825.5063 KRW |
446,109.3525 |
2,846.0000 KRW |
2,781.0000 KRW |
2,860.0000 KRW |
2,829.0000 KRW |
| 2024-05-15 |
2,795.0947 KRW |
1,273,986.3374 |
2,770.0000 KRW |
2,701.0000 KRW |
2,863.0000 KRW |
2,854.0000 KRW |
| 2024-05-14 |
2,786.3088 KRW |
711,253.5378 |
2,780.0000 KRW |
2,728.0000 KRW |
2,852.0000 KRW |
2,779.0000 KRW |
| 2024-05-13 |
2,733.1845 KRW |
532,467.6193 |
2,786.0000 KRW |
2,651.0000 KRW |
2,798.0000 KRW |
2,788.0000 KRW |
| 2024-05-12 |
2,806.9787 KRW |
255,340.3103 |
2,798.0000 KRW |
2,780.0000 KRW |
2,857.0000 KRW |
2,790.0000 KRW |
| 2024-05-11 |
2,792.8290 KRW |
378,157.0951 |
2,791.0000 KRW |
2,753.0000 KRW |
2,837.0000 KRW |
2,812.0000 KRW |
| 2024-05-10 |
2,909.6210 KRW |
3,194,268.2716 |
2,849.0000 KRW |
2,769.0000 KRW |
2,992.0000 KRW |
2,802.0000 KRW |
| 2024-05-09 |
2,791.8384 KRW |
292,218.5896 |
2,776.0000 KRW |
2,747.0000 KRW |
2,847.0000 KRW |
2,846.0000 KRW |
| 2024-05-08 |
2,829.8056 KRW |
674,979.4054 |
2,820.0000 KRW |
2,761.0000 KRW |
2,910.0000 KRW |
2,802.0000 KRW |
| 2024-05-07 |
2,904.0366 KRW |
425,308.4359 |
2,908.0000 KRW |
2,885.0000 KRW |
2,934.0000 KRW |
2,887.0000 KRW |