Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
3,064.2824 KRW |
379,223.3437 |
3,135.0000 KRW |
3,009.0000 KRW |
3,140.0000 KRW |
3,086.0000 KRW |
| 2024-04-24 |
3,175.7870 KRW |
993,658.9729 |
3,211.0000 KRW |
3,100.0000 KRW |
3,230.0000 KRW |
3,124.0000 KRW |
| 2024-04-23 |
3,203.6991 KRW |
1,790,690.7293 |
3,207.0000 KRW |
3,108.0000 KRW |
3,308.0000 KRW |
3,220.0000 KRW |
| 2024-04-22 |
3,238.2557 KRW |
2,620,436.1035 |
3,141.0000 KRW |
3,141.0000 KRW |
3,311.0000 KRW |
3,207.0000 KRW |
| 2024-04-21 |
3,197.8616 KRW |
1,228,058.7148 |
3,206.0000 KRW |
3,102.0000 KRW |
3,262.0000 KRW |
3,147.0000 KRW |
| 2024-04-20 |
3,123.6443 KRW |
866,372.4998 |
3,045.0000 KRW |
3,010.0000 KRW |
3,221.0000 KRW |
3,205.0000 KRW |
| 2024-04-19 |
2,986.9483 KRW |
1,389,106.6979 |
3,055.0000 KRW |
2,840.0000 KRW |
3,120.0000 KRW |
3,114.0000 KRW |
| 2024-04-18 |
2,924.1173 KRW |
955,477.9948 |
2,940.0000 KRW |
2,825.0000 KRW |
3,038.0000 KRW |
3,022.0000 KRW |
| 2024-04-17 |
2,999.0501 KRW |
969,407.7212 |
3,092.0000 KRW |
2,860.0000 KRW |
3,111.0000 KRW |
2,998.0000 KRW |
| 2024-04-16 |
3,048.9237 KRW |
1,415,615.0625 |
3,184.0000 KRW |
2,926.0000 KRW |
3,207.0000 KRW |
3,089.0000 KRW |
| 2024-04-15 |
3,335.6751 KRW |
11,421,913.3221 |
3,132.0000 KRW |
3,077.0000 KRW |
3,622.0000 KRW |
3,195.0000 KRW |
| 2024-04-14 |
3,033.7963 KRW |
1,617,329.0002 |
3,010.0000 KRW |
2,890.0000 KRW |
3,180.0000 KRW |
3,114.0000 KRW |
| 2024-04-13 |
3,164.6850 KRW |
1,934,659.9407 |
3,414.0000 KRW |
2,772.0000 KRW |
3,472.0000 KRW |
3,007.0000 KRW |
| 2024-04-12 |
3,695.6902 KRW |
2,484,503.0264 |
3,870.0000 KRW |
3,345.0000 KRW |
3,884.0000 KRW |
3,419.0000 KRW |
| 2024-04-11 |
3,800.0761 KRW |
3,562,945.5761 |
3,793.0000 KRW |
3,701.0000 KRW |
3,940.0000 KRW |
3,845.0000 KRW |
| 2024-04-10 |
3,899.9826 KRW |
21,705,480.0127 |
3,679.0000 KRW |
3,636.0000 KRW |
4,257.0000 KRW |
3,792.0000 KRW |
| 2024-04-09 |
3,745.8372 KRW |
1,396,924.7618 |
3,834.0000 KRW |
3,644.0000 KRW |
3,837.0000 KRW |
3,720.0000 KRW |
| 2024-04-08 |
3,715.0040 KRW |
1,515,852.9519 |
3,698.0000 KRW |
3,514.0000 KRW |
3,848.0000 KRW |
3,808.0000 KRW |
| 2024-04-07 |
3,679.9791 KRW |
468,170.4662 |
3,701.0000 KRW |
3,646.0000 KRW |
3,732.0000 KRW |
3,679.0000 KRW |
| 2024-04-06 |
3,640.9952 KRW |
710,948.6385 |
3,628.0000 KRW |
3,558.0000 KRW |
3,745.0000 KRW |
3,695.0000 KRW |
| 2024-04-05 |
3,570.2294 KRW |
787,162.6163 |
3,652.0000 KRW |
3,497.0000 KRW |
3,660.0000 KRW |
3,624.0000 KRW |
| 2024-04-04 |
3,525.3442 KRW |
1,142,373.6978 |
3,511.0000 KRW |
3,416.0000 KRW |
3,684.0000 KRW |
3,654.0000 KRW |
| 2024-04-03 |
3,558.1951 KRW |
2,414,613.3738 |
3,506.0000 KRW |
3,406.0000 KRW |
3,658.0000 KRW |
3,541.0000 KRW |
| 2024-04-02 |
3,554.3584 KRW |
1,666,185.9755 |
3,780.0000 KRW |
3,440.0000 KRW |
3,782.0000 KRW |
3,526.0000 KRW |
| 2024-04-01 |
3,805.7062 KRW |
2,317,941.6049 |
4,007.0000 KRW |
3,644.0000 KRW |
4,007.0000 KRW |
3,798.0000 KRW |
| 2024-03-31 |
4,040.2736 KRW |
4,086,809.3250 |
3,891.0000 KRW |
3,877.0000 KRW |
4,174.0000 KRW |
3,974.0000 KRW |
| 2024-03-30 |
3,922.6682 KRW |
773,088.2771 |
3,991.0000 KRW |
3,876.0000 KRW |
3,993.0000 KRW |
3,890.0000 KRW |
| 2024-03-29 |
3,936.0011 KRW |
1,775,184.5920 |
4,032.0000 KRW |
3,853.0000 KRW |
4,034.0000 KRW |
3,993.0000 KRW |
| 2024-03-28 |
3,920.9698 KRW |
2,868,565.4500 |
3,853.0000 KRW |
3,765.0000 KRW |
4,062.0000 KRW |
4,023.0000 KRW |
| 2024-03-27 |
3,951.0809 KRW |
4,667,377.6041 |
4,054.0000 KRW |
3,757.0000 KRW |
4,241.0000 KRW |
3,854.0000 KRW |
| 2024-03-26 |
3,970.0922 KRW |
5,998,626.0722 |
3,820.0000 KRW |
3,757.0000 KRW |
4,148.0000 KRW |
3,993.0000 KRW |
| 2024-03-25 |
3,647.3234 KRW |
2,179,109.4314 |
3,642.0000 KRW |
3,566.0000 KRW |
3,760.0000 KRW |
3,725.0000 KRW |
| 2024-03-24 |
3,546.8836 KRW |
3,270,271.3983 |
3,601.0000 KRW |
3,491.0000 KRW |
3,652.0000 KRW |
3,644.0000 KRW |
| 2024-03-23 |
3,824.9957 KRW |
30,756,994.1592 |
3,483.0000 KRW |
3,464.0000 KRW |
4,080.0000 KRW |
3,602.0000 KRW |
| 2024-03-22 |
3,476.2949 KRW |
1,648,451.7089 |
3,598.0000 KRW |
3,353.0000 KRW |
3,598.0000 KRW |
3,486.0000 KRW |
| 2024-03-21 |
3,682.7072 KRW |
6,965,711.4398 |
3,521.0000 KRW |
3,504.0000 KRW |
3,848.0000 KRW |
3,565.0000 KRW |
| 2024-03-20 |
3,305.4761 KRW |
2,392,009.4019 |
3,183.0000 KRW |
3,069.0000 KRW |
3,539.0000 KRW |
3,504.0000 KRW |
| 2024-03-19 |
3,330.3645 KRW |
3,558,462.2528 |
3,429.0000 KRW |
3,130.0000 KRW |
3,618.0000 KRW |
3,180.0000 KRW |
| 2024-03-18 |
3,565.7351 KRW |
2,159,623.2114 |
3,608.0000 KRW |
3,390.0000 KRW |
3,774.0000 KRW |
3,435.0000 KRW |
| 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 |