Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
2,771.0607 KRW |
818,231.6242 |
2,780.0000 KRW |
2,730.0000 KRW |
2,810.0000 KRW |
2,795.0000 KRW |
| 2024-01-26 |
2,753.5229 KRW |
1,902,066.9796 |
2,705.0000 KRW |
2,685.0000 KRW |
2,820.0000 KRW |
2,785.0000 KRW |
| 2024-01-25 |
2,732.2523 KRW |
1,985,732.8613 |
2,760.0000 KRW |
2,650.0000 KRW |
2,850.0000 KRW |
2,710.0000 KRW |
| 2024-01-24 |
2,678.6102 KRW |
2,887,804.4036 |
2,625.0000 KRW |
2,565.0000 KRW |
2,815.0000 KRW |
2,765.0000 KRW |
| 2024-01-23 |
2,685.8708 KRW |
10,371,863.8216 |
2,575.0000 KRW |
2,490.0000 KRW |
2,860.0000 KRW |
2,630.0000 KRW |
| 2024-01-22 |
2,691.2591 KRW |
876,835.2988 |
2,790.0000 KRW |
2,600.0000 KRW |
2,790.0000 KRW |
2,615.0000 KRW |
| 2024-01-21 |
2,784.2083 KRW |
443,747.1754 |
2,795.0000 KRW |
2,765.0000 KRW |
2,820.0000 KRW |
2,785.0000 KRW |
| 2024-01-20 |
2,774.6639 KRW |
447,480.6738 |
2,815.0000 KRW |
2,750.0000 KRW |
2,815.0000 KRW |
2,775.0000 KRW |
| 2024-01-19 |
2,807.1263 KRW |
2,652,143.9098 |
2,920.0000 KRW |
2,720.0000 KRW |
2,975.0000 KRW |
2,795.0000 KRW |
| 2024-01-18 |
3,019.9986 KRW |
13,150,203.9672 |
2,875.0000 KRW |
2,855.0000 KRW |
3,125.0000 KRW |
2,925.0000 KRW |
| 2024-01-17 |
2,879.6990 KRW |
805,318.5336 |
2,915.0000 KRW |
2,850.0000 KRW |
2,915.0000 KRW |
2,875.0000 KRW |
| 2024-01-16 |
2,886.2660 KRW |
1,230,287.0756 |
2,900.0000 KRW |
2,840.0000 KRW |
2,945.0000 KRW |
2,910.0000 KRW |
| 2024-01-15 |
2,874.8287 KRW |
1,904,258.9987 |
2,810.0000 KRW |
2,795.0000 KRW |
2,960.0000 KRW |
2,895.0000 KRW |
| 2024-01-14 |
2,838.2595 KRW |
625,410.3048 |
2,870.0000 KRW |
2,790.0000 KRW |
2,880.0000 KRW |
2,795.0000 KRW |
| 2024-01-13 |
2,844.9687 KRW |
1,404,328.2650 |
2,860.0000 KRW |
2,725.0000 KRW |
2,925.0000 KRW |
2,880.0000 KRW |
| 2024-01-12 |
2,965.3825 KRW |
3,889,644.1853 |
3,020.0000 KRW |
2,755.0000 KRW |
3,140.0000 KRW |
2,860.0000 KRW |
| 2024-01-11 |
2,962.5852 KRW |
17,175,418.5967 |
2,730.0000 KRW |
2,720.0000 KRW |
3,155.0000 KRW |
2,970.0000 KRW |
| 2024-01-10 |
2,619.1970 KRW |
2,470,723.3517 |
2,630.0000 KRW |
2,465.0000 KRW |
2,830.0000 KRW |
2,740.0000 KRW |
| 2024-01-09 |
2,664.6200 KRW |
2,729,806.7890 |
2,800.0000 KRW |
2,515.0000 KRW |
2,800.0000 KRW |
2,590.0000 KRW |
| 2024-01-08 |
2,749.8923 KRW |
9,155,022.5762 |
2,750.0000 KRW |
2,460.0000 KRW |
3,070.0000 KRW |
2,800.0000 KRW |
| 2024-01-07 |
3,043.6469 KRW |
17,004,101.7586 |
3,170.0000 KRW |
2,710.0000 KRW |
3,215.0000 KRW |
2,715.0000 KRW |
| 2024-01-06 |
3,149.0668 KRW |
56,847,641.3344 |
2,780.0000 KRW |
2,780.0000 KRW |
3,380.0000 KRW |
3,195.0000 KRW |
| 2024-01-05 |
2,797.8048 KRW |
954,407.3701 |
2,880.0000 KRW |
2,765.0000 KRW |
2,880.0000 KRW |
2,785.0000 KRW |