Market [unlinked] / KRW
Identifier on UpBit: KRW-TAIKO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
973.4949 KRW |
2,493,529.5543 |
1,014.0000 KRW |
950.0000 KRW |
1,024.0000 KRW |
998.0000 KRW |
| 2025-05-18 |
1,005.7724 KRW |
1,948,576.5120 |
1,004.0000 KRW |
967.3000 KRW |
1,035.0000 KRW |
990.0000 KRW |
| 2025-05-17 |
1,002.6208 KRW |
2,541,293.6168 |
1,036.0000 KRW |
975.2000 KRW |
1,042.0000 KRW |
1,003.0000 KRW |
| 2025-05-16 |
1,049.1794 KRW |
1,647,667.6479 |
1,029.0000 KRW |
1,021.0000 KRW |
1,070.0000 KRW |
1,035.0000 KRW |
| 2025-05-15 |
1,050.0198 KRW |
3,841,909.1290 |
1,094.0000 KRW |
1,012.0000 KRW |
1,103.0000 KRW |
1,039.0000 KRW |
| 2025-05-14 |
1,111.2463 KRW |
3,826,751.4007 |
1,147.0000 KRW |
1,080.0000 KRW |
1,150.0000 KRW |
1,096.0000 KRW |
| 2025-05-13 |
1,098.8994 KRW |
4,474,854.5980 |
1,119.0000 KRW |
1,057.0000 KRW |
1,158.0000 KRW |
1,152.0000 KRW |
| 2025-05-12 |
1,115.5221 KRW |
4,462,557.3603 |
1,111.0000 KRW |
1,066.0000 KRW |
1,145.0000 KRW |
1,123.0000 KRW |
| 2025-05-11 |
1,174.2266 KRW |
11,944,279.3474 |
1,179.0000 KRW |
1,087.0000 KRW |
1,262.0000 KRW |
1,120.0000 KRW |
| 2025-05-10 |
1,090.2165 KRW |
3,572,019.8790 |
1,098.0000 KRW |
1,060.0000 KRW |
1,125.0000 KRW |
1,123.0000 KRW |
| 2025-05-09 |
1,077.9299 KRW |
4,869,803.4834 |
1,042.0000 KRW |
1,027.0000 KRW |
1,120.0000 KRW |
1,095.0000 KRW |
| 2025-05-08 |
976.5569 KRW |
3,608,685.9509 |
934.4000 KRW |
930.0000 KRW |
1,040.0000 KRW |
1,040.0000 KRW |
| 2025-05-07 |
914.1813 KRW |
1,975,118.2441 |
904.2000 KRW |
897.4000 KRW |
929.4000 KRW |
915.2000 KRW |
| 2025-05-06 |
900.1408 KRW |
2,823,596.4865 |
942.7000 KRW |
862.0000 KRW |
949.6000 KRW |
897.5000 KRW |
| 2025-05-05 |
930.4483 KRW |
1,900,321.1057 |
947.3000 KRW |
915.0000 KRW |
947.9000 KRW |
943.6000 KRW |
| 2025-05-04 |
964.1541 KRW |
1,612,739.2053 |
984.0000 KRW |
947.4000 KRW |
995.1000 KRW |
949.0000 KRW |
| 2025-05-03 |
999.3296 KRW |
2,911,233.5497 |
1,044.0000 KRW |
970.0000 KRW |
1,045.0000 KRW |
977.1000 KRW |
| 2025-05-02 |
1,055.8311 KRW |
3,340,026.1965 |
1,088.0000 KRW |
1,033.0000 KRW |
1,097.0000 KRW |
1,052.0000 KRW |
| 2025-05-01 |
1,072.5403 KRW |
11,415,767.0383 |
1,023.0000 KRW |
1,015.0000 KRW |
1,114.0000 KRW |
1,074.0000 KRW |
| 2025-04-30 |
1,013.9253 KRW |
5,237,100.8991 |
1,045.0000 KRW |
962.9000 KRW |
1,075.0000 KRW |
1,015.0000 KRW |
| 2025-04-29 |
1,011.8558 KRW |
4,895,352.7263 |
985.5000 KRW |
976.1000 KRW |
1,054.0000 KRW |
1,023.0000 KRW |
| 2025-04-28 |
957.3482 KRW |
4,195,783.3108 |
954.2000 KRW |
921.5000 KRW |
995.0000 KRW |
989.0000 KRW |
| 2025-04-27 |
1,003.9575 KRW |
6,113,414.3190 |
1,016.0000 KRW |
956.8000 KRW |
1,057.0000 KRW |
957.8000 KRW |
| 2025-04-26 |
970.1763 KRW |
3,635,545.6511 |
957.4000 KRW |
947.6000 KRW |
992.1000 KRW |
992.1000 KRW |
| 2025-04-25 |
937.6467 KRW |
4,472,148.9092 |
946.8000 KRW |
913.5000 KRW |
955.9000 KRW |
953.5000 KRW |
| 2025-04-24 |
962.7410 KRW |
14,279,344.8436 |
949.3000 KRW |
900.0000 KRW |
1,021.0000 KRW |
927.6000 KRW |
| 2025-04-23 |
941.0045 KRW |
16,249,541.2889 |
911.6000 KRW |
902.6000 KRW |
984.9000 KRW |
923.2000 KRW |
| 2025-04-22 |
863.9379 KRW |
3,335,992.4884 |
861.2000 KRW |
822.1000 KRW |
899.5000 KRW |
899.4000 KRW |
| 2025-04-21 |
866.6415 KRW |
1,954,467.7740 |
853.3000 KRW |
848.0000 KRW |
882.6000 KRW |
850.3000 KRW |
| 2025-04-20 |
860.6499 KRW |
2,243,034.6573 |
877.7000 KRW |
846.0000 KRW |
884.5000 KRW |
855.6000 KRW |
| 2025-04-19 |
870.6294 KRW |
2,074,289.1980 |
865.9000 KRW |
856.8000 KRW |
886.0000 KRW |
874.9000 KRW |
| 2025-04-18 |
856.3309 KRW |
2,639,225.8814 |
840.2000 KRW |
826.9000 KRW |
873.1000 KRW |
867.3000 KRW |
| 2025-04-17 |
826.6371 KRW |
1,840,737.8164 |
819.8000 KRW |
808.5000 KRW |
853.0000 KRW |
847.7000 KRW |
| 2025-04-16 |
826.4533 KRW |
4,892,617.8555 |
851.8000 KRW |
800.6000 KRW |
883.3000 KRW |
826.2000 KRW |
| 2025-04-15 |
865.2239 KRW |
3,705,266.7039 |
872.0000 KRW |
851.7000 KRW |
885.9000 KRW |
853.1000 KRW |
| 2025-04-14 |
880.2600 KRW |
8,773,525.5188 |
854.4000 KRW |
846.0000 KRW |
918.8000 KRW |
869.6000 KRW |
| 2025-04-13 |
894.1923 KRW |
10,230,782.7636 |
928.0000 KRW |
842.8000 KRW |
932.2000 KRW |
849.5000 KRW |
| 2025-04-12 |
1,059.9928 KRW |
117,671,836.7630 |
884.5000 KRW |
884.5000 KRW |
1,193.0000 KRW |
914.7000 KRW |
| 2025-04-11 |
842.3718 KRW |
8,204,552.5229 |
788.6000 KRW |
788.3000 KRW |
895.4000 KRW |
875.5000 KRW |
| 2025-04-10 |
796.9001 KRW |
2,699,330.6846 |
814.7000 KRW |
771.0000 KRW |
820.4000 KRW |
782.9000 KRW |
| 2025-04-09 |
789.4178 KRW |
3,398,052.6184 |
762.6000 KRW |
743.6000 KRW |
824.6000 KRW |
824.6000 KRW |
| 2025-04-08 |
794.8447 KRW |
1,811,106.2506 |
789.0000 KRW |
765.0000 KRW |
813.5000 KRW |
765.0000 KRW |
| 2025-04-07 |
775.8909 KRW |
4,373,589.6986 |
801.0000 KRW |
720.8000 KRW |
823.0000 KRW |
798.1000 KRW |
| 2025-04-06 |
861.7929 KRW |
2,243,719.2863 |
867.2000 KRW |
798.6000 KRW |
897.4000 KRW |
800.5000 KRW |
| 2025-04-05 |
860.8025 KRW |
1,080,509.3714 |
863.2000 KRW |
847.9000 KRW |
882.9000 KRW |
859.9000 KRW |
| 2025-04-04 |
860.0857 KRW |
1,780,300.2807 |
866.5000 KRW |
836.5000 KRW |
880.0000 KRW |
868.8000 KRW |
| 2025-04-03 |
867.1232 KRW |
2,644,641.7911 |
874.6000 KRW |
831.8000 KRW |
920.0000 KRW |
859.6000 KRW |
| 2025-04-02 |
930.1988 KRW |
3,159,702.6624 |
978.1000 KRW |
902.6000 KRW |
978.2000 KRW |
911.2000 KRW |
| 2025-04-01 |
987.5791 KRW |
1,961,317.9721 |
982.3000 KRW |
961.6000 KRW |
1,019.0000 KRW |
986.9000 KRW |
| 2025-03-31 |
981.0003 KRW |
2,192,151.0698 |
1,030.0000 KRW |
950.8000 KRW |
1,032.0000 KRW |
995.3000 KRW |