Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
1,395.9553 KRW |
2,227,292.5925 |
1,363.0000 KRW |
1,338.0000 KRW |
1,463.0000 KRW |
1,443.0000 KRW |
| 2024-09-16 |
1,435.9190 KRW |
13,261,304.7538 |
1,322.0000 KRW |
1,311.0000 KRW |
1,560.0000 KRW |
1,363.0000 KRW |
| 2024-09-15 |
1,343.2309 KRW |
566,087.9486 |
1,333.0000 KRW |
1,325.0000 KRW |
1,365.0000 KRW |
1,337.0000 KRW |
| 2024-09-14 |
1,334.4398 KRW |
368,239.3642 |
1,352.0000 KRW |
1,322.0000 KRW |
1,352.0000 KRW |
1,332.0000 KRW |
| 2024-09-13 |
1,349.7118 KRW |
3,599,025.4373 |
1,305.0000 KRW |
1,301.0000 KRW |
1,425.0000 KRW |
1,357.0000 KRW |
| 2024-09-12 |
1,295.0491 KRW |
315,724.9067 |
1,278.0000 KRW |
1,278.0000 KRW |
1,317.0000 KRW |
1,309.0000 KRW |
| 2024-09-11 |
1,277.3545 KRW |
433,885.3607 |
1,303.0000 KRW |
1,258.0000 KRW |
1,304.0000 KRW |
1,284.0000 KRW |
| 2024-09-10 |
1,295.5406 KRW |
547,392.6256 |
1,289.0000 KRW |
1,280.0000 KRW |
1,310.0000 KRW |
1,298.0000 KRW |
| 2024-09-09 |
1,270.0629 KRW |
330,156.5128 |
1,258.0000 KRW |
1,247.0000 KRW |
1,295.0000 KRW |
1,294.0000 KRW |
| 2024-09-08 |
1,235.6401 KRW |
249,271.4452 |
1,233.0000 KRW |
1,224.0000 KRW |
1,256.0000 KRW |
1,249.0000 KRW |
| 2024-09-07 |
1,226.1106 KRW |
314,278.9046 |
1,232.0000 KRW |
1,206.0000 KRW |
1,249.0000 KRW |
1,240.0000 KRW |
| 2024-09-06 |
1,263.2989 KRW |
886,717.7306 |
1,267.0000 KRW |
1,205.0000 KRW |
1,295.0000 KRW |
1,238.0000 KRW |
| 2024-09-05 |
1,304.7879 KRW |
758,797.1592 |
1,308.0000 KRW |
1,267.0000 KRW |
1,345.0000 KRW |
1,281.0000 KRW |
| 2024-09-04 |
1,270.6949 KRW |
1,410,436.9732 |
1,303.0000 KRW |
1,228.0000 KRW |
1,321.0000 KRW |
1,312.0000 KRW |
| 2024-09-03 |
1,437.3923 KRW |
10,884,027.6864 |
1,364.0000 KRW |
1,283.0000 KRW |
1,490.0000 KRW |
1,310.0000 KRW |
| 2024-09-02 |
1,302.0304 KRW |
276,882.1162 |
1,316.0000 KRW |
1,260.0000 KRW |
1,353.0000 KRW |
1,352.0000 KRW |
| 2024-09-01 |
1,392.8518 KRW |
443,887.9120 |
1,415.0000 KRW |
1,338.0000 KRW |
1,446.0000 KRW |
1,349.0000 KRW |
| 2024-08-31 |
1,391.2510 KRW |
321,800.2571 |
1,385.0000 KRW |
1,360.0000 KRW |
1,420.0000 KRW |
1,387.0000 KRW |
| 2024-08-30 |
1,367.5191 KRW |
290,113.8632 |
1,389.0000 KRW |
1,327.0000 KRW |
1,393.0000 KRW |
1,366.0000 KRW |
| 2024-08-29 |
1,395.4764 KRW |
164,469.7916 |
1,395.0000 KRW |
1,383.0000 KRW |
1,416.0000 KRW |
1,399.0000 KRW |
| 2024-08-28 |
1,400.5275 KRW |
376,006.3995 |
1,409.0000 KRW |
1,364.0000 KRW |
1,430.0000 KRW |
1,396.0000 KRW |
| 2024-08-27 |
1,446.6005 KRW |
509,109.0214 |
1,471.0000 KRW |
1,389.0000 KRW |
1,483.0000 KRW |
1,401.0000 KRW |
| 2024-08-26 |
1,496.0356 KRW |
513,642.7528 |
1,527.0000 KRW |
1,470.0000 KRW |
1,534.0000 KRW |
1,471.0000 KRW |
| 2024-08-25 |
1,556.2614 KRW |
824,394.4366 |
1,550.0000 KRW |
1,504.0000 KRW |
1,598.0000 KRW |
1,541.0000 KRW |
| 2024-08-24 |
1,542.7525 KRW |
505,510.3947 |
1,545.0000 KRW |
1,524.0000 KRW |
1,567.0000 KRW |
1,550.0000 KRW |
| 2024-08-23 |
1,519.4126 KRW |
532,270.0360 |
1,505.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,554.0000 KRW |
| 2024-08-22 |
1,498.6366 KRW |
365,956.9688 |
1,511.0000 KRW |
1,482.0000 KRW |
1,515.0000 KRW |
1,504.0000 KRW |
| 2024-08-21 |
1,476.4454 KRW |
384,869.9116 |
1,482.0000 KRW |
1,461.0000 KRW |
1,512.0000 KRW |
1,504.0000 KRW |
| 2024-08-20 |
1,521.1382 KRW |
3,102,319.0435 |
1,477.0000 KRW |
1,460.0000 KRW |
1,570.0000 KRW |
1,484.0000 KRW |
| 2024-08-19 |
1,441.7257 KRW |
352,845.7765 |
1,440.0000 KRW |
1,414.0000 KRW |
1,463.0000 KRW |
1,460.0000 KRW |
| 2024-08-18 |
1,467.6512 KRW |
279,737.2787 |
1,455.0000 KRW |
1,449.0000 KRW |
1,488.0000 KRW |
1,464.0000 KRW |
| 2024-08-17 |
1,447.3250 KRW |
93,383.6271 |
1,457.0000 KRW |
1,433.0000 KRW |
1,457.0000 KRW |
1,455.0000 KRW |
| 2024-08-16 |
1,457.5831 KRW |
282,224.1209 |
1,483.0000 KRW |
1,424.0000 KRW |
1,483.0000 KRW |
1,454.0000 KRW |
| 2024-08-15 |
1,484.5363 KRW |
475,718.2543 |
1,501.0000 KRW |
1,454.0000 KRW |
1,518.0000 KRW |
1,472.0000 KRW |
| 2024-08-14 |
1,513.2603 KRW |
1,792,206.7988 |
1,484.0000 KRW |
1,470.0000 KRW |
1,552.0000 KRW |
1,491.0000 KRW |
| 2024-08-13 |
1,497.5592 KRW |
1,040,770.7711 |
1,475.0000 KRW |
1,450.0000 KRW |
1,543.0000 KRW |
1,481.0000 KRW |
| 2024-08-12 |
1,439.5037 KRW |
584,934.9401 |
1,420.0000 KRW |
1,392.0000 KRW |
1,480.0000 KRW |
1,468.0000 KRW |
| 2024-08-11 |
1,485.8226 KRW |
585,395.3604 |
1,532.0000 KRW |
1,422.0000 KRW |
1,545.0000 KRW |
1,429.0000 KRW |
| 2024-08-10 |
1,532.9820 KRW |
957,451.6515 |
1,518.0000 KRW |
1,493.0000 KRW |
1,578.0000 KRW |
1,543.0000 KRW |
| 2024-08-09 |
1,521.4560 KRW |
2,388,126.0306 |
1,491.0000 KRW |
1,461.0000 KRW |
1,590.0000 KRW |
1,500.0000 KRW |
| 2024-08-08 |
1,457.2051 KRW |
4,281,233.9457 |
1,386.0000 KRW |
1,325.0000 KRW |
1,528.0000 KRW |
1,496.0000 KRW |
| 2024-08-07 |
1,404.9442 KRW |
2,872,129.3323 |
1,341.0000 KRW |
1,329.0000 KRW |
1,464.0000 KRW |
1,361.0000 KRW |
| 2024-08-06 |
1,327.5422 KRW |
619,292.8966 |
1,279.0000 KRW |
1,279.0000 KRW |
1,357.0000 KRW |
1,340.0000 KRW |
| 2024-08-05 |
1,253.2790 KRW |
1,732,699.3468 |
1,343.0000 KRW |
1,151.0000 KRW |
1,410.0000 KRW |
1,291.0000 KRW |
| 2024-08-04 |
1,415.1313 KRW |
555,811.3072 |
1,450.0000 KRW |
1,351.0000 KRW |
1,459.0000 KRW |
1,382.0000 KRW |
| 2024-08-03 |
1,499.2307 KRW |
1,041,750.4547 |
1,505.0000 KRW |
1,403.0000 KRW |
1,580.0000 KRW |
1,452.0000 KRW |
| 2024-08-02 |
1,578.5195 KRW |
821,235.2908 |
1,616.0000 KRW |
1,492.0000 KRW |
1,669.0000 KRW |
1,506.0000 KRW |
| 2024-08-01 |
1,644.3655 KRW |
1,337,231.4416 |
1,635.0000 KRW |
1,578.0000 KRW |
1,714.0000 KRW |
1,630.0000 KRW |
| 2024-07-31 |
1,692.6031 KRW |
582,977.4159 |
1,702.0000 KRW |
1,670.0000 KRW |
1,720.0000 KRW |
1,682.0000 KRW |
| 2024-07-30 |
1,709.1402 KRW |
856,930.3260 |
1,740.0000 KRW |
1,681.0000 KRW |
1,750.0000 KRW |
1,724.0000 KRW |