Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-25 |
1,704.9696 KRW |
529,498.8600 |
1,710.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,730.0000 KRW |
| 2023-08-24 |
1,720.2164 KRW |
622,295.6561 |
1,720.0000 KRW |
1,690.0000 KRW |
1,750.0000 KRW |
1,715.0000 KRW |
| 2023-08-23 |
1,686.0895 KRW |
257,781.0289 |
1,680.0000 KRW |
1,660.0000 KRW |
1,735.0000 KRW |
1,720.0000 KRW |
| 2023-08-22 |
1,704.9757 KRW |
457,878.8832 |
1,710.0000 KRW |
1,665.0000 KRW |
1,750.0000 KRW |
1,680.0000 KRW |
| 2023-08-21 |
1,716.6990 KRW |
293,507.5615 |
1,745.0000 KRW |
1,680.0000 KRW |
1,750.0000 KRW |
1,715.0000 KRW |
| 2023-08-20 |
1,739.8837 KRW |
367,881.2902 |
1,745.0000 KRW |
1,725.0000 KRW |
1,760.0000 KRW |
1,740.0000 KRW |
| 2023-08-19 |
1,725.4347 KRW |
694,628.4221 |
1,710.0000 KRW |
1,695.0000 KRW |
1,765.0000 KRW |
1,745.0000 KRW |
| 2023-08-18 |
1,683.3733 KRW |
1,155,056.8106 |
1,660.0000 KRW |
1,620.0000 KRW |
1,735.0000 KRW |
1,695.0000 KRW |
| 2023-08-17 |
1,708.7844 KRW |
1,029,902.4248 |
1,750.0000 KRW |
1,590.0000 KRW |
1,805.0000 KRW |
1,610.0000 KRW |
| 2023-08-16 |
1,848.3970 KRW |
1,553,917.9122 |
1,875.0000 KRW |
1,750.0000 KRW |
1,925.0000 KRW |
1,750.0000 KRW |
| 2023-08-15 |
1,921.0701 KRW |
590,212.6942 |
1,935.0000 KRW |
1,890.0000 KRW |
1,935.0000 KRW |
1,895.0000 KRW |
| 2023-08-14 |
1,932.2615 KRW |
471,756.2822 |
1,935.0000 KRW |
1,920.0000 KRW |
1,945.0000 KRW |
1,940.0000 KRW |
| 2023-08-13 |
1,941.3991 KRW |
447,364.9540 |
1,940.0000 KRW |
1,935.0000 KRW |
1,950.0000 KRW |
1,945.0000 KRW |
| 2023-08-12 |
1,941.3580 KRW |
473,072.3859 |
1,945.0000 KRW |
1,930.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2023-08-11 |
1,942.1825 KRW |
899,680.5057 |
1,940.0000 KRW |
1,930.0000 KRW |
1,960.0000 KRW |
1,955.0000 KRW |
| 2023-08-10 |
1,920.9322 KRW |
1,447,223.5892 |
1,905.0000 KRW |
1,895.0000 KRW |
1,940.0000 KRW |
1,935.0000 KRW |
| 2023-08-09 |
1,904.5739 KRW |
499,964.6275 |
1,920.0000 KRW |
1,895.0000 KRW |
1,920.0000 KRW |
1,905.0000 KRW |
| 2023-08-08 |
1,906.7917 KRW |
993,431.1575 |
1,905.0000 KRW |
1,880.0000 KRW |
1,935.0000 KRW |
1,920.0000 KRW |
| 2023-08-07 |
1,911.2423 KRW |
1,454,353.1421 |
1,945.0000 KRW |
1,880.0000 KRW |
1,950.0000 KRW |
1,915.0000 KRW |
| 2023-08-06 |
1,946.7824 KRW |
730,725.8415 |
1,965.0000 KRW |
1,930.0000 KRW |
1,970.0000 KRW |
1,945.0000 KRW |
| 2023-08-05 |
1,954.4860 KRW |
1,115,007.7262 |
1,955.0000 KRW |
1,940.0000 KRW |
1,975.0000 KRW |
1,970.0000 KRW |
| 2023-08-04 |
1,944.2062 KRW |
1,435,010.1265 |
1,960.0000 KRW |
1,930.0000 KRW |
1,970.0000 KRW |
1,960.0000 KRW |
| 2023-08-03 |
1,947.5182 KRW |
1,642,294.1693 |
1,975.0000 KRW |
1,920.0000 KRW |
1,985.0000 KRW |
1,965.0000 KRW |
| 2023-08-02 |
1,998.4307 KRW |
2,630,627.1204 |
2,020.0000 KRW |
1,970.0000 KRW |
2,060.0000 KRW |
1,985.0000 KRW |
| 2023-08-01 |
2,011.9893 KRW |
7,920,453.7866 |
2,095.0000 KRW |
1,960.0000 KRW |
2,125.0000 KRW |
2,010.0000 KRW |
| 2023-07-31 |
2,227.9331 KRW |
56,192,844.8390 |
1,975.0000 KRW |
1,960.0000 KRW |
2,490.0000 KRW |
2,095.0000 KRW |
| 2023-07-30 |
2,080.6046 KRW |
10,348,529.0309 |
2,030.0000 KRW |
1,900.0000 KRW |
2,180.0000 KRW |
1,940.0000 KRW |
| 2023-07-29 |
1,996.8624 KRW |
1,475,363.2220 |
1,980.0000 KRW |
1,960.0000 KRW |
2,035.0000 KRW |
2,025.0000 KRW |
| 2023-07-28 |
1,941.8425 KRW |
1,031,429.6501 |
1,925.0000 KRW |
1,895.0000 KRW |
1,990.0000 KRW |
1,975.0000 KRW |
| 2023-07-27 |
1,926.1048 KRW |
356,789.4240 |
1,950.0000 KRW |
1,910.0000 KRW |
1,950.0000 KRW |
1,925.0000 KRW |
| 2023-07-26 |
1,925.8042 KRW |
980,507.2307 |
1,970.0000 KRW |
1,900.0000 KRW |
1,975.0000 KRW |
1,940.0000 KRW |
| 2023-07-25 |
1,957.0722 KRW |
4,916,438.1743 |
1,890.0000 KRW |
1,880.0000 KRW |
2,020.0000 KRW |
1,965.0000 KRW |
| 2023-07-24 |
1,925.7559 KRW |
1,339,673.2067 |
1,990.0000 KRW |
1,875.0000 KRW |
2,000.0000 KRW |
1,890.0000 KRW |
| 2023-07-23 |
2,017.2220 KRW |
3,726,535.6908 |
1,995.0000 KRW |
1,960.0000 KRW |
2,070.0000 KRW |
1,985.0000 KRW |
| 2023-07-22 |
1,979.5024 KRW |
2,318,387.5631 |
1,930.0000 KRW |
1,925.0000 KRW |
2,020.0000 KRW |
2,015.0000 KRW |
| 2023-07-21 |
1,912.4363 KRW |
566,752.4822 |
1,910.0000 KRW |
1,890.0000 KRW |
1,940.0000 KRW |
1,930.0000 KRW |
| 2023-07-20 |
1,898.9612 KRW |
490,957.8918 |
1,895.0000 KRW |
1,885.0000 KRW |
1,915.0000 KRW |
1,905.0000 KRW |
| 2023-07-19 |
1,889.2316 KRW |
601,540.7011 |
1,880.0000 KRW |
1,865.0000 KRW |
1,920.0000 KRW |
1,895.0000 KRW |
| 2023-07-18 |
1,897.3536 KRW |
619,432.2059 |
1,925.0000 KRW |
1,860.0000 KRW |
1,940.0000 KRW |
1,885.0000 KRW |
| 2023-07-17 |
1,936.8986 KRW |
957,215.5370 |
1,975.0000 KRW |
1,910.0000 KRW |
1,980.0000 KRW |
1,925.0000 KRW |
| 2023-07-16 |
2,030.0018 KRW |
2,261,492.7094 |
2,040.0000 KRW |
1,960.0000 KRW |
2,110.0000 KRW |
1,975.0000 KRW |
| 2023-07-15 |
1,983.7734 KRW |
1,829,580.2737 |
1,970.0000 KRW |
1,920.0000 KRW |
2,040.0000 KRW |
2,010.0000 KRW |
| 2023-07-14 |
1,943.0900 KRW |
1,335,981.1315 |
1,950.0000 KRW |
1,910.0000 KRW |
1,990.0000 KRW |
1,955.0000 KRW |
| 2023-07-13 |
1,919.8612 KRW |
1,403,133.9917 |
1,920.0000 KRW |
1,885.0000 KRW |
1,955.0000 KRW |
1,915.0000 KRW |
| 2023-07-12 |
1,919.0097 KRW |
1,037,960.6403 |
1,930.0000 KRW |
1,885.0000 KRW |
1,955.0000 KRW |
1,935.0000 KRW |
| 2023-07-11 |
1,908.3905 KRW |
1,183,928.1975 |
1,875.0000 KRW |
1,855.0000 KRW |
1,955.0000 KRW |
1,945.0000 KRW |
| 2023-07-10 |
1,872.4790 KRW |
1,549,144.5042 |
1,875.0000 KRW |
1,825.0000 KRW |
1,940.0000 KRW |
1,875.0000 KRW |
| 2023-07-09 |
1,917.2579 KRW |
4,337,731.0871 |
1,865.0000 KRW |
1,865.0000 KRW |
1,975.0000 KRW |
1,885.0000 KRW |
| 2023-07-08 |
1,871.8149 KRW |
265,724.4224 |
1,875.0000 KRW |
1,860.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
| 2023-07-07 |
1,886.3673 KRW |
887,993.2527 |
1,860.0000 KRW |
1,840.0000 KRW |
1,915.0000 KRW |
1,890.0000 KRW |