Market [unlinked] / KRW
Identifier on UpBit: KRW-TAIKO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
503.1587 KRW |
1,585,870.8021 |
493.0000 KRW |
492.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2025-09-30 |
495.5392 KRW |
2,411,551.5068 |
499.0000 KRW |
485.0000 KRW |
504.0000 KRW |
493.0000 KRW |
| 2025-09-29 |
508.5707 KRW |
2,520,483.6629 |
510.0000 KRW |
493.0000 KRW |
524.0000 KRW |
502.0000 KRW |
| 2025-09-28 |
500.2657 KRW |
836,166.2346 |
507.0000 KRW |
495.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2025-09-27 |
514.7685 KRW |
1,357,407.2989 |
512.0000 KRW |
506.0000 KRW |
524.0000 KRW |
509.0000 KRW |
| 2025-09-26 |
499.4724 KRW |
1,682,209.8137 |
495.0000 KRW |
494.0000 KRW |
509.0000 KRW |
507.0000 KRW |
| 2025-09-25 |
505.6490 KRW |
3,775,368.7630 |
523.0000 KRW |
493.0000 KRW |
523.0000 KRW |
500.0000 KRW |
| 2025-09-24 |
524.6776 KRW |
2,027,209.0182 |
525.0000 KRW |
517.0000 KRW |
531.0000 KRW |
523.0000 KRW |
| 2025-09-23 |
522.0003 KRW |
3,227,840.8297 |
533.0000 KRW |
509.0000 KRW |
539.0000 KRW |
524.0000 KRW |
| 2025-09-22 |
546.9202 KRW |
5,992,345.0556 |
577.0000 KRW |
521.0000 KRW |
580.0000 KRW |
530.0000 KRW |
| 2025-09-21 |
581.7987 KRW |
3,356,509.8316 |
572.0000 KRW |
564.0000 KRW |
597.0000 KRW |
579.0000 KRW |
| 2025-09-20 |
571.8388 KRW |
696,345.9770 |
568.0000 KRW |
565.0000 KRW |
580.0000 KRW |
576.0000 KRW |
| 2025-09-19 |
579.2816 KRW |
2,160,600.5891 |
589.0000 KRW |
567.0000 KRW |
592.0000 KRW |
572.0000 KRW |
| 2025-09-18 |
580.2357 KRW |
2,003,583.5793 |
578.0000 KRW |
573.0000 KRW |
593.0000 KRW |
591.0000 KRW |
| 2025-09-17 |
561.6244 KRW |
2,180,259.8336 |
571.0000 KRW |
555.0000 KRW |
572.0000 KRW |
570.0000 KRW |
| 2025-09-16 |
565.5178 KRW |
1,330,896.6972 |
567.0000 KRW |
561.0000 KRW |
572.0000 KRW |
572.0000 KRW |
| 2025-09-15 |
576.7453 KRW |
3,270,967.8626 |
591.0000 KRW |
559.0000 KRW |
596.0000 KRW |
566.0000 KRW |
| 2025-09-14 |
599.4606 KRW |
3,380,207.9977 |
615.0000 KRW |
583.0000 KRW |
615.0000 KRW |
595.0000 KRW |
| 2025-09-13 |
623.1090 KRW |
11,475,733.4356 |
624.0000 KRW |
601.0000 KRW |
660.0000 KRW |
615.0000 KRW |
| 2025-09-12 |
592.1675 KRW |
2,985,351.0436 |
586.0000 KRW |
576.0000 KRW |
614.0000 KRW |
606.0000 KRW |
| 2025-09-11 |
585.0247 KRW |
2,576,251.7666 |
591.0000 KRW |
576.0000 KRW |
593.0000 KRW |
584.0000 KRW |
| 2025-09-10 |
588.1785 KRW |
3,037,983.8410 |
590.0000 KRW |
580.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2025-09-09 |
591.5487 KRW |
12,428,710.4203 |
571.0000 KRW |
569.0000 KRW |
616.0000 KRW |
585.0000 KRW |
| 2025-09-08 |
562.3244 KRW |
1,457,437.5883 |
558.0000 KRW |
552.0000 KRW |
573.0000 KRW |
571.0000 KRW |
| 2025-09-07 |
558.3364 KRW |
552,095.3691 |
558.0000 KRW |
555.0000 KRW |
564.0000 KRW |
556.0000 KRW |
| 2025-09-06 |
555.5080 KRW |
887,267.7455 |
556.0000 KRW |
552.0000 KRW |
559.0000 KRW |
556.0000 KRW |
| 2025-09-05 |
557.2099 KRW |
1,402,441.8424 |
554.0000 KRW |
552.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2025-09-04 |
557.5036 KRW |
1,397,994.1759 |
568.0000 KRW |
549.0000 KRW |
573.0000 KRW |
554.0000 KRW |
| 2025-09-03 |
568.0984 KRW |
1,229,116.1181 |
567.0000 KRW |
560.0000 KRW |
574.0000 KRW |
572.0000 KRW |
| 2025-09-02 |
563.3864 KRW |
2,309,592.3577 |
553.0000 KRW |
553.0000 KRW |
574.0000 KRW |
568.0000 KRW |
| 2025-09-01 |
560.0423 KRW |
3,556,260.2539 |
571.0000 KRW |
544.0000 KRW |
573.0000 KRW |
548.0000 KRW |
| 2025-08-31 |
607.5405 KRW |
14,313,086.2470 |
599.0000 KRW |
573.0000 KRW |
639.0000 KRW |
578.0000 KRW |
| 2025-08-30 |
570.8981 KRW |
1,625,639.5822 |
573.0000 KRW |
560.0000 KRW |
580.0000 KRW |
571.0000 KRW |
| 2025-08-29 |
586.1179 KRW |
5,120,141.2446 |
607.0000 KRW |
567.0000 KRW |
610.0000 KRW |
575.0000 KRW |
| 2025-08-28 |
588.1069 KRW |
4,683,796.4204 |
589.0000 KRW |
571.0000 KRW |
604.0000 KRW |
597.0000 KRW |
| 2025-08-27 |
582.3024 KRW |
11,533,503.8108 |
566.0000 KRW |
566.0000 KRW |
600.0000 KRW |
585.0000 KRW |
| 2025-08-26 |
555.3317 KRW |
2,489,396.3767 |
555.0000 KRW |
544.0000 KRW |
570.0000 KRW |
569.0000 KRW |
| 2025-08-25 |
571.9698 KRW |
3,992,436.5486 |
588.0000 KRW |
552.0000 KRW |
593.0000 KRW |
554.0000 KRW |
| 2025-08-24 |
594.7414 KRW |
2,483,760.3234 |
606.0000 KRW |
582.0000 KRW |
607.0000 KRW |
591.0000 KRW |
| 2025-08-23 |
602.0665 KRW |
2,121,704.0454 |
607.0000 KRW |
590.0000 KRW |
610.0000 KRW |
606.0000 KRW |
| 2025-08-22 |
582.9495 KRW |
6,473,347.4473 |
572.0000 KRW |
557.0000 KRW |
611.0000 KRW |
605.0000 KRW |
| 2025-08-21 |
580.8912 KRW |
2,865,099.2098 |
593.0000 KRW |
567.0000 KRW |
594.0000 KRW |
575.0000 KRW |
| 2025-08-20 |
582.7614 KRW |
2,876,162.6041 |
576.0000 KRW |
574.0000 KRW |
591.0000 KRW |
587.0000 KRW |
| 2025-08-19 |
597.5422 KRW |
5,213,162.7178 |
616.0000 KRW |
580.0000 KRW |
618.0000 KRW |
583.0000 KRW |
| 2025-08-18 |
614.2420 KRW |
6,970,268.3533 |
643.0000 KRW |
598.0000 KRW |
643.0000 KRW |
607.0000 KRW |
| 2025-08-17 |
640.2834 KRW |
16,076,028.6264 |
622.0000 KRW |
620.0000 KRW |
670.0000 KRW |
639.0000 KRW |
| 2025-08-16 |
619.2085 KRW |
1,586,306.7179 |
618.0000 KRW |
612.0000 KRW |
629.0000 KRW |
622.0000 KRW |
| 2025-08-15 |
622.0198 KRW |
4,331,287.4816 |
633.0000 KRW |
603.0000 KRW |
639.0000 KRW |
612.0000 KRW |
| 2025-08-14 |
684.7193 KRW |
20,722,935.5378 |
690.0000 KRW |
622.0000 KRW |
729.0000 KRW |
628.0000 KRW |
| 2025-08-13 |
667.1798 KRW |
5,035,163.8114 |
662.0000 KRW |
649.0000 KRW |
684.0000 KRW |
667.0000 KRW |