Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
6,765.5659 KRW |
1,631,902.1235 |
6,760.0000 KRW |
6,420.0000 KRW |
7,085.0000 KRW |
6,970.0000 KRW |
| 2021-06-13 |
6,463.9882 KRW |
771,389.3595 |
6,620.0000 KRW |
6,265.0000 KRW |
6,775.0000 KRW |
6,740.0000 KRW |
| 2021-06-12 |
6,994.3427 KRW |
2,491,513.3682 |
7,320.0000 KRW |
6,010.0000 KRW |
8,100.0000 KRW |
6,510.0000 KRW |
| 2021-06-11 |
7,917.4000 KRW |
3,126,149.5279 |
8,145.0000 KRW |
7,195.0000 KRW |
8,485.0000 KRW |
7,280.0000 KRW |
| 2021-06-10 |
8,099.6287 KRW |
3,532,141.7782 |
8,125.0000 KRW |
7,770.0000 KRW |
8,650.0000 KRW |
8,140.0000 KRW |
| 2021-06-09 |
7,718.0097 KRW |
2,829,234.5944 |
8,095.0000 KRW |
7,360.0000 KRW |
8,165.0000 KRW |
8,130.0000 KRW |
| 2021-06-08 |
8,105.0391 KRW |
3,661,659.4771 |
8,865.0000 KRW |
7,280.0000 KRW |
8,990.0000 KRW |
8,100.0000 KRW |
| 2021-06-07 |
9,586.5521 KRW |
20,868,025.9586 |
8,940.0000 KRW |
8,500.0000 KRW |
10,430.0000 KRW |
8,810.0000 KRW |
| 2021-06-06 |
9,481.1767 KRW |
21,655,135.0205 |
8,360.0000 KRW |
8,255.0000 KRW |
10,890.0000 KRW |
9,010.0000 KRW |
| 2021-06-05 |
8,465.5141 KRW |
489,623.1942 |
8,570.0000 KRW |
8,250.0000 KRW |
8,635.0000 KRW |
8,345.0000 KRW |
| 2021-06-04 |
8,713.7319 KRW |
1,717,093.4372 |
9,100.0000 KRW |
8,210.0000 KRW |
9,355.0000 KRW |
8,650.0000 KRW |
| 2021-06-03 |
8,885.3341 KRW |
2,189,867.4805 |
8,890.0000 KRW |
8,590.0000 KRW |
9,135.0000 KRW |
9,060.0000 KRW |
| 2021-06-02 |
8,576.4365 KRW |
1,403,705.0264 |
8,510.0000 KRW |
8,350.0000 KRW |
8,935.0000 KRW |
8,715.0000 KRW |
| 2021-06-01 |
8,532.4347 KRW |
1,269,768.0177 |
8,825.0000 KRW |
8,355.0000 KRW |
8,830.0000 KRW |
8,540.0000 KRW |
| 2021-05-31 |
8,540.7597 KRW |
1,918,887.3857 |
8,785.0000 KRW |
8,155.0000 KRW |
9,135.0000 KRW |
8,665.0000 KRW |
| 2021-05-30 |
8,477.7968 KRW |
1,565,610.0008 |
8,600.0000 KRW |
7,885.0000 KRW |
9,100.0000 KRW |
8,730.0000 KRW |
| 2021-05-29 |
8,655.0286 KRW |
1,463,084.8293 |
9,000.0000 KRW |
8,100.0000 KRW |
9,200.0000 KRW |
8,535.0000 KRW |
| 2021-05-28 |
8,718.4179 KRW |
2,224,456.1699 |
9,570.0000 KRW |
8,015.0000 KRW |
9,580.0000 KRW |
8,650.0000 KRW |
| 2021-05-27 |
9,327.8611 KRW |
3,075,018.5172 |
9,730.0000 KRW |
8,790.0000 KRW |
9,795.0000 KRW |
9,460.0000 KRW |
| 2021-05-26 |
9,510.3812 KRW |
11,112,814.2798 |
8,875.0000 KRW |
8,400.0000 KRW |
10,550.0000 KRW |
9,705.0000 KRW |
| 2021-05-25 |
8,749.1538 KRW |
4,679,036.2466 |
8,850.0000 KRW |
7,760.0000 KRW |
10,650.0000 KRW |
8,675.0000 KRW |
| 2021-05-24 |
7,636.5664 KRW |
4,529,795.6943 |
8,270.0000 KRW |
6,620.0000 KRW |
8,710.0000 KRW |
8,570.0000 KRW |
| 2021-05-23 |
9,380.0019 KRW |
12,616,473.8117 |
9,585.0000 KRW |
6,350.0000 KRW |
11,820.0000 KRW |
7,860.0000 KRW |
| 2021-05-22 |
14,833.2679 KRW |
55,826,526.0866 |
11,410.0000 KRW |
9,000.0000 KRW |
19,000.0000 KRW |
9,375.0000 KRW |
| 2021-05-21 |
12,659.7423 KRW |
46,539,103.2125 |
10,290.0000 KRW |
9,850.0000 KRW |
14,860.0000 KRW |
12,370.0000 KRW |
| 2021-05-20 |
10,313.3214 KRW |
15,862,796.8014 |
9,080.0000 KRW |
8,600.0000 KRW |
11,480.0000 KRW |
9,795.0000 KRW |
| 2021-05-19 |
10,744.0161 KRW |
13,189,857.8123 |
10,850.0000 KRW |
5,765.0000 KRW |
12,480.0000 KRW |
8,840.0000 KRW |
| 2021-05-18 |
11,201.6035 KRW |
7,328,455.5492 |
10,210.0000 KRW |
9,880.0000 KRW |
12,310.0000 KRW |
10,770.0000 KRW |
| 2021-05-17 |
10,092.5577 KRW |
1,785,190.8179 |
11,320.0000 KRW |
9,305.0000 KRW |
11,330.0000 KRW |
10,100.0000 KRW |
| 2021-05-16 |
11,402.1297 KRW |
1,144,306.3915 |
11,520.0000 KRW |
10,630.0000 KRW |
11,840.0000 KRW |
11,080.0000 KRW |
| 2021-05-15 |
11,911.9390 KRW |
1,044,834.9830 |
12,350.0000 KRW |
11,460.0000 KRW |
12,500.0000 KRW |
11,610.0000 KRW |
| 2021-05-14 |
12,272.9588 KRW |
2,403,097.1365 |
11,940.0000 KRW |
11,840.0000 KRW |
12,750.0000 KRW |
12,360.0000 KRW |
| 2021-05-13 |
12,198.9412 KRW |
5,840,727.7989 |
11,100.0000 KRW |
10,670.0000 KRW |
13,350.0000 KRW |
12,120.0000 KRW |
| 2021-05-12 |
14,473.1592 KRW |
11,585,127.5182 |
13,280.0000 KRW |
12,290.0000 KRW |
16,000.0000 KRW |
12,530.0000 KRW |
| 2021-05-11 |
13,388.9626 KRW |
8,839,417.5006 |
12,570.0000 KRW |
11,740.0000 KRW |
15,000.0000 KRW |
13,080.0000 KRW |
| 2021-05-10 |
13,270.8956 KRW |
985,895.8618 |
13,780.0000 KRW |
12,600.0000 KRW |
13,790.0000 KRW |
12,670.0000 KRW |
| 2021-05-09 |
13,832.1373 KRW |
1,041,705.1293 |
14,410.0000 KRW |
13,230.0000 KRW |
14,800.0000 KRW |
13,650.0000 KRW |
| 2021-05-08 |
14,366.1728 KRW |
2,259,058.3406 |
14,050.0000 KRW |
13,710.0000 KRW |
15,500.0000 KRW |
14,250.0000 KRW |
| 2021-05-07 |
14,187.7945 KRW |
3,735,804.4617 |
14,160.0000 KRW |
12,620.0000 KRW |
15,540.0000 KRW |
13,720.0000 KRW |
| 2021-05-06 |
14,241.8303 KRW |
1,578,132.1506 |
14,870.0000 KRW |
13,760.0000 KRW |
15,000.0000 KRW |
14,000.0000 KRW |
| 2021-05-05 |
14,385.9560 KRW |
1,444,477.2357 |
14,600.0000 KRW |
14,020.0000 KRW |
14,960.0000 KRW |
14,860.0000 KRW |
| 2021-05-04 |
15,384.1672 KRW |
2,650,231.3284 |
16,330.0000 KRW |
14,240.0000 KRW |
16,350.0000 KRW |
14,830.0000 KRW |
| 2021-05-03 |
16,189.0385 KRW |
6,754,736.9696 |
15,020.0000 KRW |
14,700.0000 KRW |
17,900.0000 KRW |
16,320.0000 KRW |
| 2021-05-02 |
14,720.7405 KRW |
1,639,575.2622 |
14,950.0000 KRW |
14,080.0000 KRW |
15,240.0000 KRW |
14,830.0000 KRW |
| 2021-05-01 |
14,604.8690 KRW |
1,635,448.3857 |
14,820.0000 KRW |
14,090.0000 KRW |
15,100.0000 KRW |
14,980.0000 KRW |
| 2021-04-30 |
14,185.9706 KRW |
1,250,178.9427 |
14,560.0000 KRW |
13,890.0000 KRW |
14,740.0000 KRW |
14,680.0000 KRW |
| 2021-04-29 |
14,410.0841 KRW |
2,879,304.7341 |
14,460.0000 KRW |
13,490.0000 KRW |
15,320.0000 KRW |
14,530.0000 KRW |
| 2021-04-28 |
14,251.0740 KRW |
2,882,941.4632 |
15,500.0000 KRW |
13,170.0000 KRW |
15,510.0000 KRW |
14,410.0000 KRW |
| 2021-04-27 |
14,988.7998 KRW |
5,702,482.2483 |
14,610.0000 KRW |
13,850.0000 KRW |
16,440.0000 KRW |
15,230.0000 KRW |
| 2021-04-26 |
14,401.7353 KRW |
10,499,403.5366 |
13,030.0000 KRW |
12,730.0000 KRW |
15,880.0000 KRW |
14,200.0000 KRW |