Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
2,930.9110 KRW |
733,750.7919 |
2,950.0000 KRW |
2,894.0000 KRW |
2,967.0000 KRW |
2,922.0000 KRW |
| 2024-05-05 |
2,971.6776 KRW |
2,494,569.0055 |
2,897.0000 KRW |
2,895.0000 KRW |
3,082.0000 KRW |
2,959.0000 KRW |
| 2024-05-04 |
2,946.0564 KRW |
1,505,100.0807 |
2,890.0000 KRW |
2,843.0000 KRW |
3,000.0000 KRW |
2,908.0000 KRW |
| 2024-05-03 |
2,845.1013 KRW |
2,139,648.7661 |
2,753.0000 KRW |
2,736.0000 KRW |
2,925.0000 KRW |
2,881.0000 KRW |
| 2024-05-02 |
2,733.3061 KRW |
579,132.4835 |
2,782.0000 KRW |
2,655.0000 KRW |
2,836.0000 KRW |
2,797.0000 KRW |
| 2024-05-01 |
2,662.6766 KRW |
1,016,520.1899 |
2,800.0000 KRW |
2,555.0000 KRW |
2,807.0000 KRW |
2,780.0000 KRW |
| 2024-04-30 |
2,863.0851 KRW |
750,411.5190 |
2,978.0000 KRW |
2,757.0000 KRW |
2,994.0000 KRW |
2,801.0000 KRW |
| 2024-04-29 |
2,952.9031 KRW |
718,448.1538 |
3,034.0000 KRW |
2,905.0000 KRW |
3,047.0000 KRW |
2,947.0000 KRW |
| 2024-04-28 |
3,152.1965 KRW |
3,114,537.2861 |
3,060.0000 KRW |
3,048.0000 KRW |
3,252.0000 KRW |
3,073.0000 KRW |
| 2024-04-27 |
3,109.3168 KRW |
6,150,032.2945 |
3,023.0000 KRW |
2,989.0000 KRW |
3,208.0000 KRW |
3,070.0000 KRW |
| 2024-04-26 |
3,042.6012 KRW |
658,053.5813 |
3,035.0000 KRW |
2,981.0000 KRW |
3,148.0000 KRW |
3,036.0000 KRW |
| 2024-04-25 |
3,047.7663 KRW |
792,656.8921 |
3,135.0000 KRW |
2,972.0000 KRW |
3,140.0000 KRW |
3,047.0000 KRW |
| 2024-04-24 |
3,175.7870 KRW |
993,658.9729 |
3,211.0000 KRW |
3,100.0000 KRW |
3,230.0000 KRW |
3,124.0000 KRW |
| 2024-04-23 |
3,203.6991 KRW |
1,790,690.7293 |
3,207.0000 KRW |
3,108.0000 KRW |
3,308.0000 KRW |
3,220.0000 KRW |
| 2024-04-22 |
3,238.2557 KRW |
2,620,436.1035 |
3,141.0000 KRW |
3,141.0000 KRW |
3,311.0000 KRW |
3,207.0000 KRW |
| 2024-04-21 |
3,197.8616 KRW |
1,228,058.7148 |
3,206.0000 KRW |
3,102.0000 KRW |
3,262.0000 KRW |
3,147.0000 KRW |
| 2024-04-20 |
3,123.6443 KRW |
866,372.4998 |
3,045.0000 KRW |
3,010.0000 KRW |
3,221.0000 KRW |
3,205.0000 KRW |
| 2024-04-19 |
2,986.9483 KRW |
1,389,106.6979 |
3,055.0000 KRW |
2,840.0000 KRW |
3,120.0000 KRW |
3,114.0000 KRW |
| 2024-04-18 |
2,924.1173 KRW |
955,477.9948 |
2,940.0000 KRW |
2,825.0000 KRW |
3,038.0000 KRW |
3,022.0000 KRW |
| 2024-04-17 |
2,999.0501 KRW |
969,407.7212 |
3,092.0000 KRW |
2,860.0000 KRW |
3,111.0000 KRW |
2,998.0000 KRW |
| 2024-04-16 |
3,048.9237 KRW |
1,415,615.0625 |
3,184.0000 KRW |
2,926.0000 KRW |
3,207.0000 KRW |
3,089.0000 KRW |
| 2024-04-15 |
3,335.6751 KRW |
11,421,913.3221 |
3,132.0000 KRW |
3,077.0000 KRW |
3,622.0000 KRW |
3,195.0000 KRW |
| 2024-04-14 |
3,033.7963 KRW |
1,617,329.0002 |
3,010.0000 KRW |
2,890.0000 KRW |
3,180.0000 KRW |
3,114.0000 KRW |