Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-04 |
2,854.4421 KRW |
1,460,246.4362 |
2,955.0000 KRW |
2,720.0000 KRW |
2,990.0000 KRW |
2,900.0000 KRW |
| 2024-01-03 |
2,967.2398 KRW |
5,717,129.1481 |
3,075.0000 KRW |
2,570.0000 KRW |
3,165.0000 KRW |
2,940.0000 KRW |
| 2024-01-02 |
3,119.9896 KRW |
12,626,361.5693 |
2,940.0000 KRW |
2,940.0000 KRW |
3,225.0000 KRW |
3,055.0000 KRW |
| 2024-01-01 |
2,921.8158 KRW |
861,965.1362 |
2,925.0000 KRW |
2,900.0000 KRW |
2,955.0000 KRW |
2,940.0000 KRW |
| 2023-12-31 |
2,939.1210 KRW |
1,222,677.4590 |
2,980.0000 KRW |
2,905.0000 KRW |
2,990.0000 KRW |
2,930.0000 KRW |
| 2023-12-30 |
2,978.9504 KRW |
1,995,864.2247 |
3,040.0000 KRW |
2,940.0000 KRW |
3,075.0000 KRW |
2,995.0000 KRW |
| 2023-12-29 |
3,014.0341 KRW |
8,872,731.6120 |
2,885.0000 KRW |
2,865.0000 KRW |
3,135.0000 KRW |
2,990.0000 KRW |
| 2023-12-28 |
2,915.0408 KRW |
1,041,814.1612 |
2,945.0000 KRW |
2,875.0000 KRW |
2,950.0000 KRW |
2,890.0000 KRW |
| 2023-12-27 |
2,897.1344 KRW |
1,133,082.3421 |
2,925.0000 KRW |
2,825.0000 KRW |
2,955.0000 KRW |
2,950.0000 KRW |
| 2023-12-26 |
2,937.6024 KRW |
1,551,371.2802 |
3,005.0000 KRW |
2,875.0000 KRW |
3,015.0000 KRW |
2,930.0000 KRW |
| 2023-12-25 |
2,947.6450 KRW |
1,527,373.7288 |
2,955.0000 KRW |
2,880.0000 KRW |
3,010.0000 KRW |
2,995.0000 KRW |
| 2023-12-24 |
3,071.3436 KRW |
4,272,483.9995 |
3,025.0000 KRW |
2,955.0000 KRW |
3,175.0000 KRW |
2,975.0000 KRW |
| 2023-12-23 |
3,023.9789 KRW |
4,317,362.3372 |
2,940.0000 KRW |
2,930.0000 KRW |
3,090.0000 KRW |
3,035.0000 KRW |
| 2023-12-22 |
2,919.3791 KRW |
1,051,960.4419 |
2,910.0000 KRW |
2,880.0000 KRW |
2,965.0000 KRW |
2,945.0000 KRW |
| 2023-12-21 |
2,898.3542 KRW |
887,653.8142 |
2,905.0000 KRW |
2,865.0000 KRW |
2,930.0000 KRW |
2,900.0000 KRW |
| 2023-12-20 |
2,849.0047 KRW |
904,339.2681 |
2,830.0000 KRW |
2,760.0000 KRW |
2,925.0000 KRW |
2,905.0000 KRW |
| 2023-12-19 |
2,869.5331 KRW |
823,957.5731 |
2,880.0000 KRW |
2,810.0000 KRW |
2,910.0000 KRW |
2,835.0000 KRW |
| 2023-12-18 |
2,798.5389 KRW |
2,127,378.1099 |
2,955.0000 KRW |
2,645.0000 KRW |
2,965.0000 KRW |
2,885.0000 KRW |
| 2023-12-17 |
2,976.8817 KRW |
666,022.1668 |
3,010.0000 KRW |
2,955.0000 KRW |
3,010.0000 KRW |
2,975.0000 KRW |
| 2023-12-16 |
3,029.2039 KRW |
1,338,044.9557 |
3,000.0000 KRW |
2,970.0000 KRW |
3,085.0000 KRW |
3,005.0000 KRW |
| 2023-12-15 |
3,004.1015 KRW |
817,414.2893 |
3,025.0000 KRW |
2,970.0000 KRW |
3,050.0000 KRW |
3,020.0000 KRW |
| 2023-12-14 |
3,010.7660 KRW |
1,312,076.6248 |
3,060.0000 KRW |
2,960.0000 KRW |
3,065.0000 KRW |
3,025.0000 KRW |
| 2023-12-13 |
3,015.5977 KRW |
3,793,964.5916 |
2,955.0000 KRW |
2,940.0000 KRW |
3,085.0000 KRW |
3,060.0000 KRW |
| 2023-12-12 |
2,954.3271 KRW |
1,927,517.9727 |
2,975.0000 KRW |
2,890.0000 KRW |
3,020.0000 KRW |
2,970.0000 KRW |
| 2023-12-11 |
3,024.7672 KRW |
3,145,252.7881 |
3,165.0000 KRW |
2,900.0000 KRW |
3,210.0000 KRW |
2,980.0000 KRW |
| 2023-12-10 |
3,158.8043 KRW |
2,687,843.1164 |
3,230.0000 KRW |
3,080.0000 KRW |
3,250.0000 KRW |
3,175.0000 KRW |
| 2023-12-09 |
3,255.0043 KRW |
4,418,259.3891 |
3,270.0000 KRW |
3,205.0000 KRW |
3,305.0000 KRW |
3,255.0000 KRW |