Identifier on UpBit: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
493.4743 KRW |
8,539,958.5347 KAITO |
473.0000 KRW |
469.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2026-02-26 |
475.3190 KRW |
2,197,066.1828 KAITO |
477.0000 KRW |
455.0000 KRW |
499.0000 KRW |
470.0000 KRW |
| 2026-02-25 |
473.5022 KRW |
7,663,320.5944 KAITO |
442.0000 KRW |
440.0000 KRW |
487.0000 KRW |
481.0000 KRW |
| 2026-02-24 |
429.9581 KRW |
1,120,928.0126 KAITO |
430.0000 KRW |
420.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2026-02-23 |
423.3243 KRW |
1,507,656.5822 KAITO |
438.0000 KRW |
411.0000 KRW |
438.0000 KRW |
428.0000 KRW |
| 2026-02-22 |
436.5467 KRW |
772,050.7188 KAITO |
443.0000 KRW |
430.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2026-02-21 |
450.2838 KRW |
565,090.3099 KAITO |
457.0000 KRW |
444.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2026-02-20 |
443.8693 KRW |
1,802,349.6447 KAITO |
441.0000 KRW |
436.0000 KRW |
461.0000 KRW |
447.0000 KRW |
| 2026-02-19 |
449.2758 KRW |
1,916,018.7469 KAITO |
450.0000 KRW |
429.0000 KRW |
465.0000 KRW |
438.0000 KRW |
| 2026-02-18 |
462.4905 KRW |
1,315,647.5987 KAITO |
469.0000 KRW |
450.0000 KRW |
471.0000 KRW |
450.0000 KRW |
| 2026-02-17 |
473.3231 KRW |
1,674,115.6943 KAITO |
475.0000 KRW |
465.0000 KRW |
483.0000 KRW |
475.0000 KRW |
| 2026-02-16 |
466.3590 KRW |
1,373,900.0105 KAITO |
463.0000 KRW |
457.0000 KRW |
479.0000 KRW |
463.0000 KRW |
| 2026-02-15 |
478.8421 KRW |
2,959,837.0773 KAITO |
490.0000 KRW |
457.0000 KRW |
511.0000 KRW |
464.0000 KRW |
| 2026-02-14 |
482.5687 KRW |
4,541,715.9098 KAITO |
475.0000 KRW |
473.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2026-02-13 |
465.1946 KRW |
2,385,613.0119 KAITO |
467.0000 KRW |
458.0000 KRW |
477.0000 KRW |
474.0000 KRW |
| 2026-02-12 |
462.4335 KRW |
3,474,544.6683 KAITO |
474.0000 KRW |
448.0000 KRW |
475.0000 KRW |
450.0000 KRW |
| 2026-02-11 |
464.4319 KRW |
13,277,679.3525 KAITO |
457.0000 KRW |
431.0000 KRW |
519.0000 KRW |
467.0000 KRW |
| 2026-02-10 |
494.6741 KRW |
21,274,976.0589 KAITO |
465.0000 KRW |
446.0000 KRW |
535.0000 KRW |
451.0000 KRW |
| 2026-02-09 |
469.8633 KRW |
1,333,533.5630 KAITO |
466.0000 KRW |
456.0000 KRW |
481.0000 KRW |
470.0000 KRW |
| 2026-02-08 |
479.5398 KRW |
675,497.4977 KAITO |
490.0000 KRW |
460.0000 KRW |
490.0000 KRW |
464.0000 KRW |
| 2026-02-07 |
482.7635 KRW |
1,041,802.1316 KAITO |
493.0000 KRW |
463.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2026-02-06 |
448.0511 KRW |
2,818,992.8244 KAITO |
437.0000 KRW |
395.0000 KRW |
506.0000 KRW |
495.0000 KRW |
| 2026-02-05 |
497.0532 KRW |
1,425,036.2051 KAITO |
525.0000 KRW |
461.0000 KRW |
534.0000 KRW |
469.0000 KRW |
| 2026-02-04 |
539.2916 KRW |
921,032.4198 KAITO |
546.0000 KRW |
511.0000 KRW |
559.0000 KRW |
526.0000 KRW |
| 2026-02-03 |
522.4032 KRW |
1,070,298.5883 KAITO |
541.0000 KRW |
502.0000 KRW |
543.0000 KRW |
535.0000 KRW |
| 2026-02-02 |
534.2715 KRW |
2,457,526.6301 KAITO |
521.0000 KRW |
515.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2026-02-01 |
538.4932 KRW |
2,605,703.7329 KAITO |
541.0000 KRW |
511.0000 KRW |
562.0000 KRW |
525.0000 KRW |
| 2026-01-31 |
557.6018 KRW |
1,900,339.3159 KAITO |
588.0000 KRW |
512.0000 KRW |
595.0000 KRW |
523.0000 KRW |
| 2026-01-30 |
565.9498 KRW |
2,615,887.7738 KAITO |
572.0000 KRW |
547.0000 KRW |
590.0000 KRW |
587.0000 KRW |
| 2026-01-29 |
594.7676 KRW |
3,654,723.1429 KAITO |
618.0000 KRW |
558.0000 KRW |
627.0000 KRW |
578.0000 KRW |
| 2026-01-28 |
612.5259 KRW |
2,059,263.7050 KAITO |
625.0000 KRW |
606.0000 KRW |
625.0000 KRW |
606.0000 KRW |
| 2026-01-27 |
599.5534 KRW |
2,470,475.0708 KAITO |
603.0000 KRW |
588.0000 KRW |
610.0000 KRW |
603.0000 KRW |
| 2026-01-26 |
582.5523 KRW |
3,763,748.3445 KAITO |
584.0000 KRW |
568.0000 KRW |
614.0000 KRW |
601.0000 KRW |
| 2026-01-25 |
612.8488 KRW |
9,472,212.6153 KAITO |
630.0000 KRW |
577.0000 KRW |
630.0000 KRW |
583.0000 KRW |
| 2026-01-24 |
613.9000 KRW |
12,253,693.5650 KAITO |
616.0000 KRW |
598.0000 KRW |
636.0000 KRW |
624.0000 KRW |
| 2026-01-23 |
640.9257 KRW |
60,288,093.5546 KAITO |
595.0000 KRW |
593.0000 KRW |
705.0000 KRW |
601.0000 KRW |
| 2026-01-22 |
619.1372 KRW |
4,366,055.9747 KAITO |
644.0000 KRW |
593.0000 KRW |
649.0000 KRW |
602.0000 KRW |
| 2026-01-21 |
647.2649 KRW |
1,658,135.8771 KAITO |
644.0000 KRW |
629.0000 KRW |
662.0000 KRW |
647.0000 KRW |
| 2026-01-20 |
686.1316 KRW |
3,643,325.9639 KAITO |
709.0000 KRW |
667.0000 KRW |
710.0000 KRW |
668.0000 KRW |
| 2026-01-19 |
730.1479 KRW |
4,130,651.7600 KAITO |
767.0000 KRW |
710.0000 KRW |
767.0000 KRW |
720.0000 KRW |
| 2026-01-18 |
784.1590 KRW |
7,078,026.6237 KAITO |
786.0000 KRW |
768.0000 KRW |
805.0000 KRW |
780.0000 KRW |
| 2026-01-17 |
790.3000 KRW |
6,203,635.9741 KAITO |
813.0000 KRW |
774.0000 KRW |
813.0000 KRW |
782.0000 KRW |
| 2026-01-16 |
810.4602 KRW |
15,866,310.8938 KAITO |
838.0000 KRW |
785.0000 KRW |
852.0000 KRW |
816.0000 KRW |
| 2026-01-15 |
919.7390 KRW |
44,300,393.4358 KAITO |
980.0000 KRW |
812.0000 KRW |
1,046.0000 KRW |
845.0000 KRW |
| 2026-01-14 |
1,026.3044 KRW |
6,900,962.8867 KAITO |
1,066.0000 KRW |
968.0000 KRW |
1,080.0000 KRW |
971.0000 KRW |
| 2026-01-13 |
965.1593 KRW |
32,877,177.9659 KAITO |
946.0000 KRW |
909.0000 KRW |
1,097.0000 KRW |
1,048.0000 KRW |
| 2026-01-12 |
949.9820 KRW |
49,143,712.1204 KAITO |
849.0000 KRW |
837.0000 KRW |
1,034.0000 KRW |
974.0000 KRW |
| 2026-01-11 |
865.9766 KRW |
3,540,721.0369 KAITO |
870.0000 KRW |
835.0000 KRW |
890.0000 KRW |
851.0000 KRW |
| 2026-01-10 |
852.4377 KRW |
6,477,246.7482 KAITO |
862.0000 KRW |
825.0000 KRW |
889.0000 KRW |
876.0000 KRW |
| 2026-01-09 |
878.2200 KRW |
20,819,540.0928 KAITO |
829.0000 KRW |
813.0000 KRW |
938.0000 KRW |
856.0000 KRW |