Identifier on UpBit: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2,036.6034 KRW |
14,213,306.6281 KAITO |
2,019.0000 KRW |
1,930.0000 KRW |
2,140.0000 KRW |
2,042.0000 KRW |
| 2025-09-30 |
2,187.4681 KRW |
17,551,960.9763 KAITO |
2,227.0000 KRW |
2,010.0000 KRW |
2,323.0000 KRW |
2,010.0000 KRW |
| 2025-09-29 |
1,933.0549 KRW |
26,649,380.1810 KAITO |
2,009.0000 KRW |
1,803.0000 KRW |
2,180.0000 KRW |
2,152.0000 KRW |
| 2025-09-28 |
2,024.6608 KRW |
166,731,844.9513 KAITO |
1,734.0000 KRW |
1,643.0000 KRW |
2,200.0000 KRW |
2,037.0000 KRW |
| 2025-09-27 |
1,726.0874 KRW |
66,132,544.9720 KAITO |
1,480.0000 KRW |
1,475.0000 KRW |
1,964.0000 KRW |
1,693.0000 KRW |
| 2025-09-26 |
1,439.3467 KRW |
1,208,992.9739 KAITO |
1,392.0000 KRW |
1,392.0000 KRW |
1,495.0000 KRW |
1,479.0000 KRW |
| 2025-09-25 |
1,422.8285 KRW |
1,342,174.1392 KAITO |
1,468.0000 KRW |
1,372.0000 KRW |
1,468.0000 KRW |
1,397.0000 KRW |
| 2025-09-24 |
1,446.7544 KRW |
1,265,829.1204 KAITO |
1,429.0000 KRW |
1,402.0000 KRW |
1,476.0000 KRW |
1,471.0000 KRW |
| 2025-09-23 |
1,442.9760 KRW |
1,425,265.4944 KAITO |
1,463.0000 KRW |
1,409.0000 KRW |
1,472.0000 KRW |
1,448.0000 KRW |
| 2025-09-22 |
1,489.1465 KRW |
4,947,739.5593 KAITO |
1,597.0000 KRW |
1,402.0000 KRW |
1,599.0000 KRW |
1,451.0000 KRW |
| 2025-09-21 |
1,604.1069 KRW |
4,951,854.0669 KAITO |
1,645.0000 KRW |
1,576.0000 KRW |
1,645.0000 KRW |
1,591.0000 KRW |
| 2025-09-20 |
1,644.9321 KRW |
17,837,721.3734 KAITO |
1,592.0000 KRW |
1,589.0000 KRW |
1,695.0000 KRW |
1,617.0000 KRW |
| 2025-09-19 |
1,620.7784 KRW |
4,997,286.5778 KAITO |
1,666.0000 KRW |
1,584.0000 KRW |
1,671.0000 KRW |
1,597.0000 KRW |
| 2025-09-18 |
1,650.8752 KRW |
21,040,319.3716 KAITO |
1,607.0000 KRW |
1,590.0000 KRW |
1,733.0000 KRW |
1,655.0000 KRW |
| 2025-09-17 |
1,619.3538 KRW |
23,637,442.9674 KAITO |
1,550.0000 KRW |
1,544.0000 KRW |
1,693.0000 KRW |
1,605.0000 KRW |
| 2025-09-16 |
1,539.8478 KRW |
1,467,385.5934 KAITO |
1,565.0000 KRW |
1,513.0000 KRW |
1,566.0000 KRW |
1,550.0000 KRW |
| 2025-09-15 |
1,602.4205 KRW |
3,632,171.4944 KAITO |
1,638.0000 KRW |
1,528.0000 KRW |
1,670.0000 KRW |
1,565.0000 KRW |
| 2025-09-14 |
1,665.4600 KRW |
2,437,078.3777 KAITO |
1,705.0000 KRW |
1,626.0000 KRW |
1,705.0000 KRW |
1,650.0000 KRW |
| 2025-09-13 |
1,707.0730 KRW |
3,916,937.7709 KAITO |
1,730.0000 KRW |
1,674.0000 KRW |
1,740.0000 KRW |
1,691.0000 KRW |
| 2025-09-12 |
1,726.2194 KRW |
9,699,125.3711 KAITO |
1,770.0000 KRW |
1,690.0000 KRW |
1,781.0000 KRW |
1,726.0000 KRW |
| 2025-09-11 |
1,805.5204 KRW |
31,709,416.0466 KAITO |
1,754.0000 KRW |
1,662.0000 KRW |
1,921.0000 KRW |
1,682.0000 KRW |
| 2025-09-10 |
1,945.5841 KRW |
78,811,559.6793 KAITO |
1,800.0000 KRW |
1,702.0000 KRW |
2,189.0000 KRW |
1,755.0000 KRW |
| 2025-09-09 |
1,925.8208 KRW |
185,268,806.1034 KAITO |
1,512.0000 KRW |
1,511.0000 KRW |
2,150.0000 KRW |
1,752.0000 KRW |
| 2025-09-08 |
1,450.0481 KRW |
2,215,999.7783 KAITO |
1,391.0000 KRW |
1,383.0000 KRW |
1,518.0000 KRW |
1,503.0000 KRW |
| 2025-09-07 |
1,387.1827 KRW |
405,933.1465 KAITO |
1,375.0000 KRW |
1,370.0000 KRW |
1,406.0000 KRW |
1,380.0000 KRW |
| 2025-09-06 |
1,358.9795 KRW |
505,593.1689 KAITO |
1,358.0000 KRW |
1,336.0000 KRW |
1,398.0000 KRW |
1,380.0000 KRW |
| 2025-09-05 |
1,376.4269 KRW |
1,101,426.6836 KAITO |
1,361.0000 KRW |
1,342.0000 KRW |
1,401.0000 KRW |
1,349.0000 KRW |
| 2025-09-04 |
1,396.7742 KRW |
512,771.3258 KAITO |
1,437.0000 KRW |
1,360.0000 KRW |
1,444.0000 KRW |
1,364.0000 KRW |
| 2025-09-03 |
1,449.8818 KRW |
257,281.9607 KAITO |
1,461.0000 KRW |
1,436.0000 KRW |
1,466.0000 KRW |
1,456.0000 KRW |
| 2025-09-02 |
1,420.5169 KRW |
517,481.1006 KAITO |
1,404.0000 KRW |
1,392.0000 KRW |
1,446.0000 KRW |
1,425.0000 KRW |
| 2025-09-01 |
1,439.9303 KRW |
1,111,204.6034 KAITO |
1,465.0000 KRW |
1,399.0000 KRW |
1,492.0000 KRW |
1,413.0000 KRW |
| 2025-08-31 |
1,511.4677 KRW |
2,770,602.7974 KAITO |
1,518.0000 KRW |
1,476.0000 KRW |
1,534.0000 KRW |
1,485.0000 KRW |
| 2025-08-30 |
1,621.0130 KRW |
10,201,683.7466 KAITO |
1,493.0000 KRW |
1,449.0000 KRW |
1,827.0000 KRW |
1,518.0000 KRW |
| 2025-08-29 |
1,506.3418 KRW |
556,243.9472 KAITO |
1,559.0000 KRW |
1,458.0000 KRW |
1,567.0000 KRW |
1,476.0000 KRW |
| 2025-08-28 |
1,520.6764 KRW |
526,993.0059 KAITO |
1,492.0000 KRW |
1,485.0000 KRW |
1,567.0000 KRW |
1,558.0000 KRW |
| 2025-08-27 |
1,496.4713 KRW |
335,289.0117 KAITO |
1,503.0000 KRW |
1,476.0000 KRW |
1,527.0000 KRW |
1,500.0000 KRW |
| 2025-08-26 |
1,448.2548 KRW |
366,341.9113 KAITO |
1,419.0000 KRW |
1,404.0000 KRW |
1,507.0000 KRW |
1,493.0000 KRW |
| 2025-08-25 |
1,478.4519 KRW |
830,180.9705 KAITO |
1,548.0000 KRW |
1,385.0000 KRW |
1,573.0000 KRW |
1,391.0000 KRW |
| 2025-08-24 |
1,560.7397 KRW |
480,698.7237 KAITO |
1,594.0000 KRW |
1,524.0000 KRW |
1,612.0000 KRW |
1,574.0000 KRW |
| 2025-08-23 |
1,612.1397 KRW |
705,663.6953 KAITO |
1,638.0000 KRW |
1,579.0000 KRW |
1,644.0000 KRW |
1,604.0000 KRW |
| 2025-08-22 |
1,541.1741 KRW |
1,671,384.2945 KAITO |
1,503.0000 KRW |
1,481.0000 KRW |
1,625.0000 KRW |
1,610.0000 KRW |
| 2025-08-21 |
1,543.1906 KRW |
1,178,418.2668 KAITO |
1,586.0000 KRW |
1,491.0000 KRW |
1,592.0000 KRW |
1,508.0000 KRW |
| 2025-08-20 |
1,579.4602 KRW |
5,316,246.5346 KAITO |
1,427.0000 KRW |
1,426.0000 KRW |
1,669.0000 KRW |
1,599.0000 KRW |
| 2025-08-19 |
1,468.2373 KRW |
600,567.1520 KAITO |
1,486.0000 KRW |
1,424.0000 KRW |
1,501.0000 KRW |
1,442.0000 KRW |
| 2025-08-18 |
1,500.8644 KRW |
839,593.4302 KAITO |
1,537.0000 KRW |
1,473.0000 KRW |
1,543.0000 KRW |
1,499.0000 KRW |
| 2025-08-17 |
1,559.4095 KRW |
1,009,103.0193 KAITO |
1,570.0000 KRW |
1,535.0000 KRW |
1,592.0000 KRW |
1,553.0000 KRW |
| 2025-08-16 |
1,492.7420 KRW |
1,078,090.8384 KAITO |
1,476.0000 KRW |
1,467.0000 KRW |
1,528.0000 KRW |
1,518.0000 KRW |
| 2025-08-15 |
1,475.8628 KRW |
1,580,285.2252 KAITO |
1,505.0000 KRW |
1,417.0000 KRW |
1,530.0000 KRW |
1,468.0000 KRW |
| 2025-08-14 |
1,610.7985 KRW |
1,685,566.0436 KAITO |
1,669.0000 KRW |
1,517.0000 KRW |
1,705.0000 KRW |
1,525.0000 KRW |
| 2025-08-13 |
1,674.0901 KRW |
1,014,528.5643 KAITO |
1,659.0000 KRW |
1,643.0000 KRW |
1,708.0000 KRW |
1,671.0000 KRW |