Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
3,340.4202 KRW |
5,831,973.6047 |
2,995.0000 KRW |
2,885.0000 KRW |
3,970.0000 KRW |
3,295.0000 KRW |
| 2020-12-01 |
2,905.2685 KRW |
4,280,726.8138 |
2,710.0000 KRW |
2,675.0000 KRW |
3,165.0000 KRW |
3,010.0000 KRW |
| 2020-11-30 |
2,696.9983 KRW |
575,502.0241 |
2,695.0000 KRW |
2,635.0000 KRW |
2,745.0000 KRW |
2,710.0000 KRW |
| 2020-11-29 |
2,700.4108 KRW |
369,568.8933 |
2,720.0000 KRW |
2,620.0000 KRW |
2,780.0000 KRW |
2,685.0000 KRW |
| 2020-11-28 |
2,718.6553 KRW |
1,122,034.0088 |
2,605.0000 KRW |
2,550.0000 KRW |
2,905.0000 KRW |
2,710.0000 KRW |
| 2020-11-27 |
2,625.0152 KRW |
385,362.2895 |
2,590.0000 KRW |
2,500.0000 KRW |
2,730.0000 KRW |
2,600.0000 KRW |
| 2020-11-26 |
2,790.6974 KRW |
1,067,975.9089 |
2,935.0000 KRW |
2,440.0000 KRW |
3,100.0000 KRW |
2,600.0000 KRW |
| 2020-11-25 |
2,919.0958 KRW |
1,692,220.4193 |
2,870.0000 KRW |
2,730.0000 KRW |
3,110.0000 KRW |
2,895.0000 KRW |
| 2020-11-24 |
2,761.1555 KRW |
1,701,481.5144 |
2,780.0000 KRW |
2,655.0000 KRW |
2,905.0000 KRW |
2,825.0000 KRW |
| 2020-11-23 |
2,705.4592 KRW |
1,106,993.6397 |
2,655.0000 KRW |
2,595.0000 KRW |
2,785.0000 KRW |
2,765.0000 KRW |
| 2020-11-22 |
2,657.7256 KRW |
1,028,922.8030 |
2,650.0000 KRW |
2,465.0000 KRW |
2,870.0000 KRW |
2,635.0000 KRW |
| 2020-11-21 |
2,611.9662 KRW |
706,383.9234 |
2,580.0000 KRW |
2,540.0000 KRW |
2,685.0000 KRW |
2,645.0000 KRW |
| 2020-11-20 |
2,565.0372 KRW |
563,717.8093 |
2,530.0000 KRW |
2,495.0000 KRW |
2,615.0000 KRW |
2,580.0000 KRW |
| 2020-11-19 |
2,491.2059 KRW |
386,500.7481 |
2,570.0000 KRW |
2,400.0000 KRW |
2,590.0000 KRW |
2,535.0000 KRW |
| 2020-11-18 |
2,586.7809 KRW |
736,357.2456 |
2,765.0000 KRW |
2,450.0000 KRW |
2,765.0000 KRW |
2,535.0000 KRW |
| 2020-11-17 |
2,783.7781 KRW |
645,199.9563 |
2,830.0000 KRW |
2,730.0000 KRW |
2,840.0000 KRW |
2,765.0000 KRW |
| 2020-11-16 |
2,820.0601 KRW |
880,218.7697 |
2,800.0000 KRW |
2,755.0000 KRW |
2,910.0000 KRW |
2,810.0000 KRW |
| 2020-11-15 |
2,931.9688 KRW |
2,448,860.7926 |
2,830.0000 KRW |
2,750.0000 KRW |
3,100.0000 KRW |
2,800.0000 KRW |
| 2020-11-14 |
2,966.7069 KRW |
3,999,634.5600 |
2,725.0000 KRW |
2,715.0000 KRW |
3,235.0000 KRW |
2,835.0000 KRW |
| 2020-11-13 |
2,729.5867 KRW |
495,404.3299 |
2,670.0000 KRW |
2,645.0000 KRW |
2,805.0000 KRW |
2,710.0000 KRW |
| 2020-11-12 |
2,701.7273 KRW |
643,672.9141 |
2,815.0000 KRW |
2,630.0000 KRW |
2,840.0000 KRW |
2,680.0000 KRW |
| 2020-11-11 |
2,675.1983 KRW |
1,464,773.7356 |
2,625.0000 KRW |
2,530.0000 KRW |
2,900.0000 KRW |
2,810.0000 KRW |
| 2020-11-10 |
2,658.9719 KRW |
670,504.5436 |
2,670.0000 KRW |
2,495.0000 KRW |
2,735.0000 KRW |
2,605.0000 KRW |
| 2020-11-09 |
2,664.7699 KRW |
363,028.5803 |
2,770.0000 KRW |
2,545.0000 KRW |
2,775.0000 KRW |
2,645.0000 KRW |
| 2020-11-08 |
2,728.3675 KRW |
500,362.1253 |
2,660.0000 KRW |
2,550.0000 KRW |
2,830.0000 KRW |
2,730.0000 KRW |
| 2020-11-07 |
2,877.9916 KRW |
1,383,178.1732 |
2,655.0000 KRW |
2,525.0000 KRW |
3,100.0000 KRW |
2,685.0000 KRW |
| 2020-11-06 |
2,653.0627 KRW |
654,132.0448 |
2,525.0000 KRW |
2,475.0000 KRW |
2,785.0000 KRW |
2,640.0000 KRW |
| 2020-11-05 |
2,479.8797 KRW |
324,810.4620 |
2,440.0000 KRW |
2,355.0000 KRW |
2,655.0000 KRW |
2,520.0000 KRW |
| 2020-11-04 |
2,414.1156 KRW |
136,221.9388 |
2,550.0000 KRW |
2,335.0000 KRW |
2,555.0000 KRW |
2,420.0000 KRW |
| 2020-11-03 |
2,584.3171 KRW |
293,199.7153 |
2,710.0000 KRW |
2,440.0000 KRW |
2,755.0000 KRW |
2,530.0000 KRW |
| 2020-11-02 |
2,755.6104 KRW |
157,422.1851 |
2,810.0000 KRW |
2,620.0000 KRW |
2,915.0000 KRW |
2,695.0000 KRW |
| 2020-11-01 |
2,788.7722 KRW |
75,820.6742 |
2,850.0000 KRW |
2,765.0000 KRW |
2,860.0000 KRW |
2,805.0000 KRW |
| 2020-10-31 |
2,851.4963 KRW |
350,266.4265 |
2,740.0000 KRW |
2,715.0000 KRW |
2,925.0000 KRW |
2,860.0000 KRW |
| 2020-10-30 |
2,781.8443 KRW |
123,781.5234 |
2,920.0000 KRW |
2,650.0000 KRW |
2,930.0000 KRW |
2,765.0000 KRW |
| 2020-10-29 |
2,939.2056 KRW |
79,392.8221 |
3,045.0000 KRW |
2,870.0000 KRW |
3,050.0000 KRW |
2,930.0000 KRW |
| 2020-10-28 |
3,091.6253 KRW |
235,125.2005 |
3,210.0000 KRW |
2,920.0000 KRW |
3,345.0000 KRW |
3,025.0000 KRW |
| 2020-10-27 |
3,203.7624 KRW |
361,945.6119 |
3,390.0000 KRW |
3,100.0000 KRW |
3,400.0000 KRW |
3,175.0000 KRW |
| 2020-10-26 |
3,480.2258 KRW |
590,643.2847 |
3,675.0000 KRW |
3,330.0000 KRW |
3,675.0000 KRW |
3,390.0000 KRW |
| 2020-10-25 |
3,923.7353 KRW |
2,807,257.5813 |
3,635.0000 KRW |
3,610.0000 KRW |
4,250.0000 KRW |
3,735.0000 KRW |
| 2020-10-24 |
3,785.5918 KRW |
1,169,770.9255 |
3,465.0000 KRW |
3,415.0000 KRW |
4,000.0000 KRW |
3,655.0000 KRW |
| 2020-10-23 |
3,423.0015 KRW |
302,237.9209 |
3,390.0000 KRW |
3,300.0000 KRW |
3,540.0000 KRW |
3,440.0000 KRW |
| 2020-10-22 |
3,347.1818 KRW |
108,458.2490 |
3,405.0000 KRW |
3,305.0000 KRW |
3,455.0000 KRW |
3,385.0000 KRW |
| 2020-10-21 |
3,432.3325 KRW |
195,452.7911 |
3,420.0000 KRW |
3,300.0000 KRW |
3,540.0000 KRW |
3,395.0000 KRW |
| 2020-10-20 |
3,592.3367 KRW |
202,767.4470 |
3,605.0000 KRW |
3,410.0000 KRW |
3,750.0000 KRW |
3,435.0000 KRW |
| 2020-10-19 |
3,614.3823 KRW |
108,908.6806 |
3,675.0000 KRW |
3,585.0000 KRW |
3,675.0000 KRW |
3,630.0000 KRW |
| 2020-10-18 |
3,666.4296 KRW |
81,352.1001 |
3,695.0000 KRW |
3,625.0000 KRW |
3,790.0000 KRW |
3,680.0000 KRW |
| 2020-10-17 |
3,669.1298 KRW |
47,864.6841 |
3,680.0000 KRW |
3,630.0000 KRW |
3,720.0000 KRW |
3,685.0000 KRW |
| 2020-10-16 |
3,669.8566 KRW |
165,003.9830 |
3,795.0000 KRW |
3,585.0000 KRW |
3,825.0000 KRW |
3,655.0000 KRW |
| 2020-10-15 |
3,753.7530 KRW |
142,952.1836 |
3,850.0000 KRW |
3,670.0000 KRW |
3,850.0000 KRW |
3,795.0000 KRW |
| 2020-10-14 |
3,888.1129 KRW |
279,302.5085 |
3,940.0000 KRW |
3,790.0000 KRW |
4,045.0000 KRW |
3,825.0000 KRW |