Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-03 |
2,993.5501 KRW |
1,357,041.5808 |
3,020.0000 KRW |
2,965.0000 KRW |
3,025.0000 KRW |
3,000.0000 KRW |
| 2023-12-02 |
2,991.8928 KRW |
1,560,316.1379 |
3,000.0000 KRW |
2,965.0000 KRW |
3,035.0000 KRW |
3,020.0000 KRW |
| 2023-12-01 |
2,992.2982 KRW |
4,254,282.0524 |
2,915.0000 KRW |
2,885.0000 KRW |
3,055.0000 KRW |
2,990.0000 KRW |
| 2023-11-30 |
2,913.0898 KRW |
1,971,635.2570 |
3,015.0000 KRW |
2,875.0000 KRW |
3,020.0000 KRW |
2,930.0000 KRW |
| 2023-11-29 |
3,063.5975 KRW |
3,735,035.3056 |
3,185.0000 KRW |
2,960.0000 KRW |
3,205.0000 KRW |
3,030.0000 KRW |
| 2023-11-28 |
3,190.0755 KRW |
7,306,550.3432 |
3,400.0000 KRW |
3,045.0000 KRW |
3,435.0000 KRW |
3,165.0000 KRW |
| 2023-11-27 |
3,343.8324 KRW |
26,324,956.5512 |
3,230.0000 KRW |
3,155.0000 KRW |
3,520.0000 KRW |
3,350.0000 KRW |
| 2023-11-26 |
3,209.7312 KRW |
19,836,984.3175 |
3,070.0000 KRW |
3,040.0000 KRW |
3,370.0000 KRW |
3,220.0000 KRW |
| 2023-11-25 |
3,085.4763 KRW |
3,387,952.6421 |
3,160.0000 KRW |
3,020.0000 KRW |
3,170.0000 KRW |
3,080.0000 KRW |
| 2023-11-24 |
3,124.8624 KRW |
7,835,851.5085 |
3,145.0000 KRW |
3,005.0000 KRW |
3,280.0000 KRW |
3,170.0000 KRW |
| 2023-11-23 |
3,084.4451 KRW |
16,368,806.8757 |
2,940.0000 KRW |
2,910.0000 KRW |
3,265.0000 KRW |
3,100.0000 KRW |
| 2023-11-22 |
2,819.8286 KRW |
8,880,130.9059 |
2,650.0000 KRW |
2,645.0000 KRW |
2,940.0000 KRW |
2,900.0000 KRW |
| 2023-11-21 |
3,004.2655 KRW |
10,482,610.6801 |
2,910.0000 KRW |
2,740.0000 KRW |
3,115.0000 KRW |
2,800.0000 KRW |
| 2023-11-20 |
2,888.3042 KRW |
1,554,893.0904 |
2,910.0000 KRW |
2,860.0000 KRW |
2,940.0000 KRW |
2,910.0000 KRW |
| 2023-11-19 |
2,874.5911 KRW |
1,054,037.7345 |
2,915.0000 KRW |
2,840.0000 KRW |
2,920.0000 KRW |
2,900.0000 KRW |
| 2023-11-18 |
2,922.8884 KRW |
3,269,517.3981 |
2,930.0000 KRW |
2,820.0000 KRW |
3,010.0000 KRW |
2,910.0000 KRW |
| 2023-11-17 |
2,911.4743 KRW |
2,143,452.9477 |
2,925.0000 KRW |
2,815.0000 KRW |
2,990.0000 KRW |
2,905.0000 KRW |
| 2023-11-16 |
2,984.0330 KRW |
3,911,146.8496 |
3,040.0000 KRW |
2,885.0000 KRW |
3,055.0000 KRW |
2,920.0000 KRW |
| 2023-11-15 |
3,006.5052 KRW |
8,039,124.6061 |
2,925.0000 KRW |
2,850.0000 KRW |
3,155.0000 KRW |
3,035.0000 KRW |
| 2023-11-14 |
2,948.7928 KRW |
6,327,669.7605 |
3,035.0000 KRW |
2,850.0000 KRW |
3,080.0000 KRW |
2,915.0000 KRW |
| 2023-11-13 |
3,203.4174 KRW |
13,259,819.8659 |
3,275.0000 KRW |
3,025.0000 KRW |
3,505.0000 KRW |
3,060.0000 KRW |
| 2023-11-12 |
3,194.3598 KRW |
33,979,097.6201 |
3,750.0000 KRW |
2,850.0000 KRW |
3,810.0000 KRW |
3,270.0000 KRW |
| 2023-11-11 |
4,571.6484 KRW |
47,847,360.2673 |
4,795.0000 KRW |
3,480.0000 KRW |
5,285.0000 KRW |
3,595.0000 KRW |
| 2023-11-10 |
4,056.2106 KRW |
103,547,210.9972 |
3,425.0000 KRW |
3,315.0000 KRW |
4,810.0000 KRW |
4,780.0000 KRW |
| 2023-11-09 |
3,451.4761 KRW |
42,437,307.0594 |
3,325.0000 KRW |
3,155.0000 KRW |
3,805.0000 KRW |
3,450.0000 KRW |
| 2023-11-08 |
3,362.6157 KRW |
42,389,241.6532 |
3,220.0000 KRW |
3,045.0000 KRW |
3,565.0000 KRW |
3,320.0000 KRW |
| 2023-11-07 |
3,178.1904 KRW |
17,572,252.7609 |
3,355.0000 KRW |
2,970.0000 KRW |
3,495.0000 KRW |
3,205.0000 KRW |
| 2023-11-06 |
3,290.5888 KRW |
74,774,976.1939 |
2,910.0000 KRW |
2,910.0000 KRW |
3,630.0000 KRW |
3,280.0000 KRW |
| 2023-11-05 |
3,274.4356 KRW |
83,177,883.9599 |
3,105.0000 KRW |
2,805.0000 KRW |
3,790.0000 KRW |
2,910.0000 KRW |
| 2023-11-04 |
2,756.7888 KRW |
80,830,076.1502 |
2,120.0000 KRW |
2,095.0000 KRW |
3,180.0000 KRW |
3,135.0000 KRW |
| 2023-11-03 |
2,116.0562 KRW |
4,356,233.0137 |
2,180.0000 KRW |
2,000.0000 KRW |
2,230.0000 KRW |
2,120.0000 KRW |
| 2023-11-02 |
2,107.6592 KRW |
4,839,740.3321 |
2,060.0000 KRW |
2,035.0000 KRW |
2,190.0000 KRW |
2,180.0000 KRW |
| 2023-11-01 |
2,010.4496 KRW |
2,764,500.3393 |
2,020.0000 KRW |
1,965.0000 KRW |
2,070.0000 KRW |
2,060.0000 KRW |
| 2023-10-31 |
1,979.8191 KRW |
2,864,990.5248 |
2,015.0000 KRW |
1,930.0000 KRW |
2,030.0000 KRW |
2,015.0000 KRW |
| 2023-10-30 |
1,980.8886 KRW |
2,844,940.2397 |
2,000.0000 KRW |
1,955.0000 KRW |
2,030.0000 KRW |
2,020.0000 KRW |
| 2023-10-29 |
2,030.5523 KRW |
3,347,693.1541 |
2,060.0000 KRW |
1,990.0000 KRW |
2,075.0000 KRW |
2,005.0000 KRW |
| 2023-10-28 |
1,986.4134 KRW |
2,273,636.8131 |
1,940.0000 KRW |
1,920.0000 KRW |
2,065.0000 KRW |
2,050.0000 KRW |
| 2023-10-27 |
1,909.7079 KRW |
1,343,766.7103 |
1,940.0000 KRW |
1,880.0000 KRW |
1,940.0000 KRW |
1,935.0000 KRW |
| 2023-10-26 |
1,966.8659 KRW |
5,250,631.3442 |
1,970.0000 KRW |
1,870.0000 KRW |
2,055.0000 KRW |
1,930.0000 KRW |
| 2023-10-25 |
1,965.8776 KRW |
2,365,377.8298 |
2,000.0000 KRW |
1,930.0000 KRW |
2,070.0000 KRW |
1,970.0000 KRW |
| 2023-10-24 |
1,976.7048 KRW |
6,134,224.4100 |
1,975.0000 KRW |
1,900.0000 KRW |
2,075.0000 KRW |
1,965.0000 KRW |
| 2023-10-23 |
1,966.4995 KRW |
7,810,081.1859 |
1,930.0000 KRW |
1,895.0000 KRW |
2,035.0000 KRW |
1,985.0000 KRW |
| 2023-10-22 |
1,868.1964 KRW |
4,631,327.9148 |
1,830.0000 KRW |
1,805.0000 KRW |
1,935.0000 KRW |
1,935.0000 KRW |
| 2023-10-21 |
1,817.1972 KRW |
1,350,556.3432 |
1,810.0000 KRW |
1,800.0000 KRW |
1,835.0000 KRW |
1,835.0000 KRW |
| 2023-10-20 |
1,790.6751 KRW |
1,266,202.4888 |
1,770.0000 KRW |
1,740.0000 KRW |
1,820.0000 KRW |
1,820.0000 KRW |
| 2023-10-19 |
1,784.7508 KRW |
1,807,601.5097 |
1,790.0000 KRW |
1,735.0000 KRW |
1,835.0000 KRW |
1,770.0000 KRW |
| 2023-10-18 |
1,798.8508 KRW |
1,775,750.5492 |
1,820.0000 KRW |
1,765.0000 KRW |
1,845.0000 KRW |
1,775.0000 KRW |
| 2023-10-17 |
1,803.8408 KRW |
2,376,966.9425 |
1,850.0000 KRW |
1,770.0000 KRW |
1,850.0000 KRW |
1,815.0000 KRW |
| 2023-10-16 |
1,898.3306 KRW |
7,505,067.0219 |
1,860.0000 KRW |
1,825.0000 KRW |
1,980.0000 KRW |
1,845.0000 KRW |
| 2023-10-15 |
1,855.9075 KRW |
4,174,404.7948 |
1,845.0000 KRW |
1,800.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |