Market [unlinked] / KRW
Identifier on UpBit: KRW-TON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
1,979.8191 KRW |
2,864,990.5248 |
2,015.0000 KRW |
1,930.0000 KRW |
2,030.0000 KRW |
2,015.0000 KRW |
| 2023-10-30 |
1,980.8886 KRW |
2,844,940.2397 |
2,000.0000 KRW |
1,955.0000 KRW |
2,030.0000 KRW |
2,020.0000 KRW |
| 2023-10-29 |
2,030.5523 KRW |
3,347,693.1541 |
2,060.0000 KRW |
1,990.0000 KRW |
2,075.0000 KRW |
2,005.0000 KRW |
| 2023-10-28 |
1,986.4134 KRW |
2,273,636.8131 |
1,940.0000 KRW |
1,920.0000 KRW |
2,065.0000 KRW |
2,050.0000 KRW |
| 2023-10-27 |
1,909.7079 KRW |
1,343,766.7103 |
1,940.0000 KRW |
1,880.0000 KRW |
1,940.0000 KRW |
1,935.0000 KRW |
| 2023-10-26 |
1,966.8659 KRW |
5,250,631.3442 |
1,970.0000 KRW |
1,870.0000 KRW |
2,055.0000 KRW |
1,930.0000 KRW |
| 2023-10-25 |
1,965.8776 KRW |
2,365,377.8298 |
2,000.0000 KRW |
1,930.0000 KRW |
2,070.0000 KRW |
1,970.0000 KRW |
| 2023-10-24 |
1,976.7048 KRW |
6,134,224.4100 |
1,975.0000 KRW |
1,900.0000 KRW |
2,075.0000 KRW |
1,965.0000 KRW |
| 2023-10-23 |
1,966.4995 KRW |
7,810,081.1859 |
1,930.0000 KRW |
1,895.0000 KRW |
2,035.0000 KRW |
1,985.0000 KRW |
| 2023-10-22 |
1,868.1964 KRW |
4,631,327.9148 |
1,830.0000 KRW |
1,805.0000 KRW |
1,935.0000 KRW |
1,935.0000 KRW |
| 2023-10-21 |
1,817.1972 KRW |
1,350,556.3432 |
1,810.0000 KRW |
1,800.0000 KRW |
1,835.0000 KRW |
1,835.0000 KRW |
| 2023-10-20 |
1,790.6751 KRW |
1,266,202.4888 |
1,770.0000 KRW |
1,740.0000 KRW |
1,820.0000 KRW |
1,820.0000 KRW |
| 2023-10-19 |
1,784.7508 KRW |
1,807,601.5097 |
1,790.0000 KRW |
1,735.0000 KRW |
1,835.0000 KRW |
1,770.0000 KRW |
| 2023-10-18 |
1,798.8508 KRW |
1,775,750.5492 |
1,820.0000 KRW |
1,765.0000 KRW |
1,845.0000 KRW |
1,775.0000 KRW |
| 2023-10-17 |
1,803.8408 KRW |
2,376,966.9425 |
1,850.0000 KRW |
1,770.0000 KRW |
1,850.0000 KRW |
1,815.0000 KRW |
| 2023-10-16 |
1,898.3306 KRW |
7,505,067.0219 |
1,860.0000 KRW |
1,825.0000 KRW |
1,980.0000 KRW |
1,845.0000 KRW |
| 2023-10-15 |
1,855.9075 KRW |
4,174,404.7948 |
1,845.0000 KRW |
1,800.0000 KRW |
1,895.0000 KRW |
1,865.0000 KRW |
| 2023-10-14 |
1,824.1775 KRW |
2,265,293.4898 |
1,845.0000 KRW |
1,810.0000 KRW |
1,855.0000 KRW |
1,850.0000 KRW |
| 2023-10-13 |
1,824.7170 KRW |
4,801,041.4214 |
1,785.0000 KRW |
1,755.0000 KRW |
1,865.0000 KRW |
1,855.0000 KRW |
| 2023-10-12 |
1,794.8195 KRW |
7,118,402.4273 |
1,750.0000 KRW |
1,735.0000 KRW |
1,845.0000 KRW |
1,785.0000 KRW |
| 2023-10-11 |
1,744.6354 KRW |
1,449,845.3007 |
1,775.0000 KRW |
1,715.0000 KRW |
1,780.0000 KRW |
1,745.0000 KRW |
| 2023-10-10 |
1,759.2518 KRW |
2,976,914.5115 |
1,745.0000 KRW |
1,725.0000 KRW |
1,790.0000 KRW |
1,770.0000 KRW |
| 2023-10-09 |
1,758.2396 KRW |
3,073,816.1993 |
1,820.0000 KRW |
1,705.0000 KRW |
1,825.0000 KRW |
1,730.0000 KRW |
| 2023-10-08 |
1,830.4459 KRW |
1,945,711.2716 |
1,865.0000 KRW |
1,805.0000 KRW |
1,865.0000 KRW |
1,825.0000 KRW |
| 2023-10-07 |
1,871.2706 KRW |
2,525,654.0627 |
1,890.0000 KRW |
1,855.0000 KRW |
1,900.0000 KRW |
1,865.0000 KRW |
| 2023-10-06 |
1,870.3379 KRW |
4,233,978.4578 |
1,900.0000 KRW |
1,835.0000 KRW |
1,905.0000 KRW |
1,885.0000 KRW |
| 2023-10-05 |
1,883.2783 KRW |
9,357,146.0091 |
1,890.0000 KRW |
1,830.0000 KRW |
1,950.0000 KRW |
1,900.0000 KRW |
| 2023-10-04 |
1,877.4459 KRW |
13,990,820.1331 |
1,945.0000 KRW |
1,810.0000 KRW |
1,975.0000 KRW |
1,895.0000 KRW |
| 2023-10-03 |
2,064.8185 KRW |
28,794,944.6369 |
2,155.0000 KRW |
1,870.0000 KRW |
2,205.0000 KRW |
1,900.0000 KRW |
| 2023-10-02 |
2,140.5530 KRW |
58,511,301.5893 |
2,010.0000 KRW |
1,985.0000 KRW |
2,295.0000 KRW |
2,140.0000 KRW |
| 2023-10-01 |
1,991.7930 KRW |
75,557,967.8006 |
1,845.0000 KRW |
1,765.0000 KRW |
2,150.0000 KRW |
1,990.0000 KRW |
| 2023-09-30 |
1,980.1447 KRW |
47,665,584.4452 |
1,725.0000 KRW |
1,720.0000 KRW |
2,180.0000 KRW |
1,810.0000 KRW |
| 2023-09-29 |
1,758.3046 KRW |
3,513,003.5543 |
1,760.0000 KRW |
1,695.0000 KRW |
1,810.0000 KRW |
1,740.0000 KRW |
| 2023-09-28 |
1,733.0345 KRW |
4,082,776.7833 |
1,695.0000 KRW |
1,675.0000 KRW |
1,795.0000 KRW |
1,760.0000 KRW |
| 2023-09-27 |
1,694.1643 KRW |
2,625,583.8218 |
1,675.0000 KRW |
1,675.0000 KRW |
1,715.0000 KRW |
1,695.0000 KRW |
| 2023-09-26 |
1,667.3069 KRW |
1,878,446.2488 |
1,680.0000 KRW |
1,650.0000 KRW |
1,710.0000 KRW |
1,675.0000 KRW |
| 2023-09-25 |
1,689.3331 KRW |
7,116,926.7839 |
1,715.0000 KRW |
1,640.0000 KRW |
1,775.0000 KRW |
1,685.0000 KRW |
| 2023-09-24 |
2,033.4255 KRW |
68,104,553.3631 |
1,790.0000 KRW |
1,710.0000 KRW |
2,290.0000 KRW |
1,720.0000 KRW |
| 2023-09-23 |
1,761.1362 KRW |
819,104.2587 |
1,755.0000 KRW |
1,740.0000 KRW |
1,790.0000 KRW |
1,785.0000 KRW |
| 2023-09-22 |
1,723.2409 KRW |
792,593.9564 |
1,700.0000 KRW |
1,685.0000 KRW |
1,765.0000 KRW |
1,755.0000 KRW |
| 2023-09-21 |
1,710.0147 KRW |
686,496.3204 |
1,740.0000 KRW |
1,680.0000 KRW |
1,760.0000 KRW |
1,715.0000 KRW |
| 2023-09-20 |
1,718.0598 KRW |
967,374.0623 |
1,700.0000 KRW |
1,675.0000 KRW |
1,760.0000 KRW |
1,755.0000 KRW |
| 2023-09-19 |
1,677.1341 KRW |
476,146.6162 |
1,675.0000 KRW |
1,650.0000 KRW |
1,705.0000 KRW |
1,690.0000 KRW |
| 2023-09-18 |
1,665.0121 KRW |
755,055.2181 |
1,655.0000 KRW |
1,630.0000 KRW |
1,690.0000 KRW |
1,675.0000 KRW |
| 2023-09-17 |
1,681.5127 KRW |
763,697.1399 |
1,720.0000 KRW |
1,655.0000 KRW |
1,725.0000 KRW |
1,655.0000 KRW |
| 2023-09-16 |
1,706.4089 KRW |
1,574,129.5534 |
1,715.0000 KRW |
1,670.0000 KRW |
1,750.0000 KRW |
1,725.0000 KRW |
| 2023-09-15 |
1,681.1002 KRW |
1,331,828.2284 |
1,715.0000 KRW |
1,640.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-14 |
1,650.3761 KRW |
1,416,219.3085 |
1,635.0000 KRW |
1,600.0000 KRW |
1,720.0000 KRW |
1,715.0000 KRW |
| 2023-09-13 |
1,631.1210 KRW |
3,657,642.0712 |
1,545.0000 KRW |
1,545.0000 KRW |
1,705.0000 KRW |
1,620.0000 KRW |
| 2023-09-12 |
1,552.8601 KRW |
257,782.1032 |
1,535.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,550.0000 KRW |