Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
2,872.6805 KRW |
286,442.9477 |
2,885.0000 KRW |
2,848.0000 KRW |
2,894.0000 KRW |
2,855.0000 KRW |
| 2024-05-17 |
2,847.0235 KRW |
355,595.8552 |
2,822.0000 KRW |
2,814.0000 KRW |
2,897.0000 KRW |
2,894.0000 KRW |
| 2024-05-16 |
2,825.5063 KRW |
446,109.3525 |
2,846.0000 KRW |
2,781.0000 KRW |
2,860.0000 KRW |
2,829.0000 KRW |
| 2024-05-15 |
2,795.0947 KRW |
1,273,986.3374 |
2,770.0000 KRW |
2,701.0000 KRW |
2,863.0000 KRW |
2,854.0000 KRW |
| 2024-05-14 |
2,786.3088 KRW |
711,253.5378 |
2,780.0000 KRW |
2,728.0000 KRW |
2,852.0000 KRW |
2,779.0000 KRW |
| 2024-05-13 |
2,733.1845 KRW |
532,467.6193 |
2,786.0000 KRW |
2,651.0000 KRW |
2,798.0000 KRW |
2,788.0000 KRW |
| 2024-05-12 |
2,806.9787 KRW |
255,340.3103 |
2,798.0000 KRW |
2,780.0000 KRW |
2,857.0000 KRW |
2,790.0000 KRW |
| 2024-05-11 |
2,792.8290 KRW |
378,157.0951 |
2,791.0000 KRW |
2,753.0000 KRW |
2,837.0000 KRW |
2,812.0000 KRW |
| 2024-05-10 |
2,909.6210 KRW |
3,194,268.2716 |
2,849.0000 KRW |
2,769.0000 KRW |
2,992.0000 KRW |
2,802.0000 KRW |
| 2024-05-09 |
2,791.8384 KRW |
292,218.5896 |
2,776.0000 KRW |
2,747.0000 KRW |
2,847.0000 KRW |
2,846.0000 KRW |
| 2024-05-08 |
2,829.8056 KRW |
674,979.4054 |
2,820.0000 KRW |
2,761.0000 KRW |
2,910.0000 KRW |
2,802.0000 KRW |
| 2024-05-07 |
2,904.0366 KRW |
425,308.4359 |
2,908.0000 KRW |
2,885.0000 KRW |
2,934.0000 KRW |
2,887.0000 KRW |
| 2024-05-06 |
2,930.9110 KRW |
733,750.7919 |
2,950.0000 KRW |
2,894.0000 KRW |
2,967.0000 KRW |
2,922.0000 KRW |
| 2024-05-05 |
2,971.6776 KRW |
2,494,569.0055 |
2,897.0000 KRW |
2,895.0000 KRW |
3,082.0000 KRW |
2,959.0000 KRW |
| 2024-05-04 |
2,946.0564 KRW |
1,505,100.0807 |
2,890.0000 KRW |
2,843.0000 KRW |
3,000.0000 KRW |
2,908.0000 KRW |
| 2024-05-03 |
2,845.1013 KRW |
2,139,648.7661 |
2,753.0000 KRW |
2,736.0000 KRW |
2,925.0000 KRW |
2,881.0000 KRW |
| 2024-05-02 |
2,733.3061 KRW |
579,132.4835 |
2,782.0000 KRW |
2,655.0000 KRW |
2,836.0000 KRW |
2,797.0000 KRW |
| 2024-05-01 |
2,662.6766 KRW |
1,016,520.1899 |
2,800.0000 KRW |
2,555.0000 KRW |
2,807.0000 KRW |
2,780.0000 KRW |
| 2024-04-30 |
2,863.0851 KRW |
750,411.5190 |
2,978.0000 KRW |
2,757.0000 KRW |
2,994.0000 KRW |
2,801.0000 KRW |
| 2024-04-29 |
2,952.9031 KRW |
718,448.1538 |
3,034.0000 KRW |
2,905.0000 KRW |
3,047.0000 KRW |
2,947.0000 KRW |
| 2024-04-28 |
3,152.1965 KRW |
3,114,537.2861 |
3,060.0000 KRW |
3,048.0000 KRW |
3,252.0000 KRW |
3,073.0000 KRW |
| 2024-04-27 |
3,109.3168 KRW |
6,150,032.2945 |
3,023.0000 KRW |
2,989.0000 KRW |
3,208.0000 KRW |
3,070.0000 KRW |
| 2024-04-26 |
3,042.6012 KRW |
658,053.5813 |
3,035.0000 KRW |
2,981.0000 KRW |
3,148.0000 KRW |
3,036.0000 KRW |
| 2024-04-25 |
3,047.7663 KRW |
792,656.8921 |
3,135.0000 KRW |
2,972.0000 KRW |
3,140.0000 KRW |
3,047.0000 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 |