Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
3,417.8408 KRW |
2,389,013.9785 |
3,542.0000 KRW |
3,254.0000 KRW |
3,632.0000 KRW |
3,604.0000 KRW |
| 2024-03-16 |
3,703.7036 KRW |
1,680,995.3034 |
3,853.0000 KRW |
3,470.0000 KRW |
3,868.0000 KRW |
3,470.0000 KRW |
| 2024-03-15 |
3,811.1634 KRW |
3,455,408.1381 |
4,091.0000 KRW |
3,600.0000 KRW |
4,116.0000 KRW |
3,872.0000 KRW |
| 2024-03-14 |
4,123.6629 KRW |
5,856,029.3622 |
4,140.0000 KRW |
3,781.0000 KRW |
4,291.0000 KRW |
4,050.0000 KRW |
| 2024-03-13 |
4,085.3438 KRW |
3,013,249.4542 |
4,138.0000 KRW |
4,015.0000 KRW |
4,161.0000 KRW |
4,161.0000 KRW |
| 2024-03-12 |
4,106.5967 KRW |
6,650,314.9708 |
4,227.0000 KRW |
3,890.0000 KRW |
4,442.0000 KRW |
4,117.0000 KRW |
| 2024-03-11 |
4,101.4523 KRW |
8,202,095.6296 |
3,934.0000 KRW |
3,721.0000 KRW |
4,335.0000 KRW |
4,233.0000 KRW |
| 2024-03-10 |
3,937.8238 KRW |
2,134,611.5177 |
4,015.0000 KRW |
3,857.0000 KRW |
4,019.0000 KRW |
3,940.0000 KRW |
| 2024-03-09 |
4,003.9894 KRW |
4,280,262.1768 |
3,995.0000 KRW |
3,877.0000 KRW |
4,140.0000 KRW |
3,975.0000 KRW |
| 2024-03-08 |
4,136.0183 KRW |
10,853,534.5748 |
3,958.0000 KRW |
3,774.0000 KRW |
4,421.0000 KRW |
3,987.0000 KRW |
| 2024-03-07 |
3,807.0092 KRW |
3,533,993.5190 |
3,850.0000 KRW |
3,720.0000 KRW |
3,905.0000 KRW |
3,905.0000 KRW |
| 2024-03-06 |
3,616.5419 KRW |
8,576,859.0226 |
3,522.0000 KRW |
3,356.0000 KRW |
3,869.0000 KRW |
3,849.0000 KRW |
| 2024-03-05 |
3,586.9730 KRW |
7,638,168.5982 |
3,651.0000 KRW |
3,241.0000 KRW |
3,908.0000 KRW |
3,540.0000 KRW |
| 2024-03-04 |
3,493.2126 KRW |
4,985,308.6844 |
3,435.0000 KRW |
3,351.0000 KRW |
3,711.0000 KRW |
3,649.0000 KRW |
| 2024-03-03 |
3,415.7124 KRW |
5,153,163.9413 |
3,501.0000 KRW |
3,162.0000 KRW |
3,578.0000 KRW |
3,428.0000 KRW |
| 2024-03-02 |
3,466.6467 KRW |
7,049,812.5107 |
3,450.0000 KRW |
3,363.0000 KRW |
3,620.0000 KRW |
3,483.0000 KRW |
| 2024-03-01 |
3,380.0662 KRW |
8,241,793.6101 |
3,250.0000 KRW |
3,176.0000 KRW |
3,529.0000 KRW |
3,428.0000 KRW |
| 2024-02-29 |
3,174.5759 KRW |
5,895,642.8411 |
3,124.0000 KRW |
3,056.0000 KRW |
3,251.0000 KRW |
3,186.0000 KRW |
| 2024-02-28 |
3,097.4867 KRW |
4,808,781.4376 |
3,058.0000 KRW |
3,010.0000 KRW |
3,153.0000 KRW |
3,119.0000 KRW |
| 2024-02-27 |
3,023.4587 KRW |
1,761,459.5110 |
3,058.0000 KRW |
3,000.0000 KRW |
3,062.0000 KRW |
3,060.0000 KRW |
| 2024-02-26 |
3,054.9797 KRW |
6,587,556.2831 |
3,003.0000 KRW |
2,960.0000 KRW |
3,143.0000 KRW |
3,060.0000 KRW |
| 2024-02-25 |
2,993.4108 KRW |
1,244,054.6821 |
3,048.0000 KRW |
2,950.0000 KRW |
3,049.0000 KRW |
3,005.0000 KRW |
| 2024-02-24 |
3,109.0299 KRW |
5,599,422.8115 |
3,046.0000 KRW |
3,000.0000 KRW |
3,191.0000 KRW |
3,035.0000 KRW |
| 2024-02-23 |
3,053.9643 KRW |
1,259,598.6944 |
3,098.0000 KRW |
3,034.0000 KRW |
3,098.0000 KRW |
3,045.0000 KRW |
| 2024-02-22 |
3,088.3389 KRW |
1,603,031.1619 |
3,131.0000 KRW |
3,040.0000 KRW |
3,136.0000 KRW |
3,113.0000 KRW |
| 2024-02-21 |
3,061.9790 KRW |
2,687,472.0744 |
3,128.0000 KRW |
3,005.0000 KRW |
3,137.0000 KRW |
3,106.0000 KRW |
| 2024-02-20 |
3,141.4289 KRW |
5,757,571.6303 |
3,242.0000 KRW |
3,050.0000 KRW |
3,242.0000 KRW |
3,115.0000 KRW |
| 2024-02-19 |
3,287.4770 KRW |
10,608,743.9336 |
3,398.0000 KRW |
3,233.0000 KRW |
3,416.0000 KRW |
3,253.0000 KRW |
| 2024-02-18 |
3,437.9423 KRW |
48,775,624.1751 |
3,458.0000 KRW |
3,215.0000 KRW |
3,679.0000 KRW |
3,392.0000 KRW |
| 2024-02-17 |
3,260.0440 KRW |
67,338,575.9126 |
2,875.0000 KRW |
2,865.0000 KRW |
3,525.0000 KRW |
3,391.0000 KRW |
| 2024-02-16 |
2,837.4773 KRW |
1,615,868.5736 |
2,832.0000 KRW |
2,786.0000 KRW |
2,879.0000 KRW |
2,879.0000 KRW |
| 2024-02-15 |
2,789.3319 KRW |
2,489,098.3844 |
2,749.0000 KRW |
2,719.0000 KRW |
2,852.0000 KRW |
2,828.0000 KRW |
| 2024-02-14 |
2,717.8692 KRW |
851,457.5669 |
2,715.0000 KRW |
2,685.0000 KRW |
2,738.0000 KRW |
2,734.0000 KRW |
| 2024-02-13 |
2,725.1810 KRW |
1,167,672.6749 |
2,746.0000 KRW |
2,684.0000 KRW |
2,785.0000 KRW |
2,714.0000 KRW |
| 2024-02-12 |
2,784.5967 KRW |
4,949,050.9264 |
2,735.0000 KRW |
2,684.0000 KRW |
2,890.0000 KRW |
2,754.0000 KRW |
| 2024-02-11 |
2,718.0023 KRW |
2,186,320.7058 |
2,675.0000 KRW |
2,667.0000 KRW |
2,763.0000 KRW |
2,735.0000 KRW |
| 2024-02-10 |
2,668.3693 KRW |
621,724.5475 |
2,689.0000 KRW |
2,634.0000 KRW |
2,692.0000 KRW |
2,665.0000 KRW |
| 2024-02-09 |
2,680.0294 KRW |
641,812.3618 |
2,657.0000 KRW |
2,647.0000 KRW |
2,700.0000 KRW |
2,685.0000 KRW |
| 2024-02-08 |
2,643.5944 KRW |
536,675.2244 |
2,618.0000 KRW |
2,603.0000 KRW |
2,677.0000 KRW |
2,655.0000 KRW |
| 2024-02-07 |
2,574.5605 KRW |
528,389.2091 |
2,620.0000 KRW |
2,542.0000 KRW |
2,621.0000 KRW |
2,610.0000 KRW |
| 2024-02-06 |
2,614.0783 KRW |
320,118.6000 |
2,625.0000 KRW |
2,599.0000 KRW |
2,629.0000 KRW |
2,620.0000 KRW |
| 2024-02-05 |
2,614.1755 KRW |
451,859.8932 |
2,635.0000 KRW |
2,587.0000 KRW |
2,652.0000 KRW |
2,620.0000 KRW |
| 2024-02-04 |
2,655.5826 KRW |
216,599.5668 |
2,675.0000 KRW |
2,642.0000 KRW |
2,675.0000 KRW |
2,650.0000 KRW |
| 2024-02-03 |
2,674.0559 KRW |
264,291.1415 |
2,685.0000 KRW |
2,663.0000 KRW |
2,688.0000 KRW |
2,679.0000 KRW |
| 2024-02-02 |
2,663.9619 KRW |
455,201.0340 |
2,694.0000 KRW |
2,643.0000 KRW |
2,697.0000 KRW |
2,684.0000 KRW |
| 2024-02-01 |
2,643.1022 KRW |
945,695.3255 |
2,694.0000 KRW |
2,601.0000 KRW |
2,701.0000 KRW |
2,678.0000 KRW |
| 2024-01-31 |
2,803.3235 KRW |
7,111,160.7306 |
2,734.0000 KRW |
2,650.0000 KRW |
2,943.0000 KRW |
2,703.0000 KRW |
| 2024-01-30 |
2,741.3350 KRW |
1,065,560.0294 |
2,790.0000 KRW |
2,699.0000 KRW |
2,790.0000 KRW |
2,743.0000 KRW |
| 2024-01-29 |
2,735.9023 KRW |
797,782.6444 |
2,763.0000 KRW |
2,697.0000 KRW |
2,782.0000 KRW |
2,769.0000 KRW |
| 2024-01-28 |
2,779.3915 KRW |
796,965.5161 |
2,790.0000 KRW |
2,725.0000 KRW |
2,810.0000 KRW |
2,746.0000 KRW |