Market [unlinked] / KRW
Identifier on UpBit: KRW-TAIKO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1,019.8799 KRW |
2,011,266.2656 |
1,012.0000 KRW |
991.3000 KRW |
1,064.0000 KRW |
1,038.0000 KRW |
| 2025-03-29 |
1,032.0190 KRW |
2,372,087.9082 |
1,090.0000 KRW |
990.8000 KRW |
1,102.0000 KRW |
1,006.0000 KRW |
| 2025-03-28 |
1,179.1458 KRW |
9,289,135.2840 |
1,164.0000 KRW |
1,058.0000 KRW |
1,250.0000 KRW |
1,079.0000 KRW |
| 2025-03-27 |
1,165.0781 KRW |
7,430,069.0978 |
1,122.0000 KRW |
1,095.0000 KRW |
1,268.0000 KRW |
1,182.0000 KRW |
| 2025-03-26 |
1,165.4533 KRW |
5,171,932.2216 |
1,160.0000 KRW |
1,120.0000 KRW |
1,210.0000 KRW |
1,130.0000 KRW |
| 2025-03-25 |
1,103.7553 KRW |
3,711,861.5131 |
1,128.0000 KRW |
1,083.0000 KRW |
1,137.0000 KRW |
1,126.0000 KRW |
| 2025-03-24 |
1,141.0480 KRW |
13,473,431.5944 |
1,089.0000 KRW |
1,073.0000 KRW |
1,195.0000 KRW |
1,117.0000 KRW |
| 2025-03-23 |
1,137.7662 KRW |
11,864,566.9626 |
1,210.0000 KRW |
1,073.0000 KRW |
1,210.0000 KRW |
1,089.0000 KRW |
| 2025-03-22 |
1,286.0431 KRW |
82,529,835.7998 |
1,120.0000 KRW |
1,108.0000 KRW |
1,441.0000 KRW |
1,187.0000 KRW |
| 2025-03-21 |
1,010.2778 KRW |
9,087,686.7114 |
975.5000 KRW |
963.1000 KRW |
1,084.0000 KRW |
1,073.0000 KRW |
| 2025-03-20 |
991.6349 KRW |
10,985,449.4988 |
961.6000 KRW |
947.6000 KRW |
1,034.0000 KRW |
970.4000 KRW |
| 2025-03-19 |
943.6563 KRW |
2,383,426.7069 |
936.0000 KRW |
925.4000 KRW |
971.9000 KRW |
943.4000 KRW |
| 2025-03-18 |
928.3888 KRW |
2,784,137.4071 |
949.2000 KRW |
909.0000 KRW |
954.6000 KRW |
938.1000 KRW |
| 2025-03-17 |
936.7247 KRW |
3,598,449.2180 |
919.8000 KRW |
911.7000 KRW |
957.2000 KRW |
952.0000 KRW |
| 2025-03-16 |
947.1116 KRW |
4,964,108.0191 |
971.9000 KRW |
906.0000 KRW |
983.1000 KRW |
919.6000 KRW |
| 2025-03-15 |
963.3052 KRW |
6,959,762.9532 |
944.0000 KRW |
922.2000 KRW |
998.0000 KRW |
963.9000 KRW |
| 2025-03-14 |
944.5635 KRW |
4,501,030.1637 |
945.2000 KRW |
929.7000 KRW |
969.9000 KRW |
946.8000 KRW |
| 2025-03-13 |
970.6387 KRW |
4,221,449.5788 |
1,005.0000 KRW |
925.1000 KRW |
1,007.0000 KRW |
950.0000 KRW |
| 2025-03-12 |
1,049.6878 KRW |
7,518,832.9034 |
1,035.0000 KRW |
981.4000 KRW |
1,162.0000 KRW |
1,001.0000 KRW |
| 2025-03-11 |
1,007.1100 KRW |
2,544,736.6425 |
1,025.0000 KRW |
963.9000 KRW |
1,057.0000 KRW |
1,040.0000 KRW |
| 2025-03-10 |
1,105.7143 KRW |
1,520,433.1050 |
1,083.0000 KRW |
1,051.0000 KRW |
1,157.0000 KRW |
1,126.0000 KRW |
| 2025-03-09 |
1,136.6563 KRW |
1,358,781.0775 |
1,197.0000 KRW |
1,071.0000 KRW |
1,204.0000 KRW |
1,072.0000 KRW |
| 2025-03-08 |
1,218.6895 KRW |
2,856,449.3543 |
1,198.0000 KRW |
1,172.0000 KRW |
1,292.0000 KRW |
1,193.0000 KRW |
| 2025-03-07 |
1,209.6378 KRW |
1,222,118.0152 |
1,209.0000 KRW |
1,145.0000 KRW |
1,255.0000 KRW |
1,221.0000 KRW |
| 2025-03-06 |
1,249.4419 KRW |
995,473.6194 |
1,254.0000 KRW |
1,200.0000 KRW |
1,297.0000 KRW |
1,204.0000 KRW |
| 2025-03-05 |
1,227.5899 KRW |
1,037,170.7212 |
1,231.0000 KRW |
1,192.0000 KRW |
1,258.0000 KRW |
1,242.0000 KRW |
| 2025-03-04 |
1,211.5938 KRW |
3,257,138.3776 |
1,312.0000 KRW |
1,148.0000 KRW |
1,323.0000 KRW |
1,228.0000 KRW |
| 2025-03-03 |
1,442.7400 KRW |
1,692,055.3375 |
1,540.0000 KRW |
1,296.0000 KRW |
1,540.0000 KRW |
1,327.0000 KRW |
| 2025-03-02 |
1,468.3513 KRW |
2,822,435.4395 |
1,465.0000 KRW |
1,399.0000 KRW |
1,567.0000 KRW |
1,542.0000 KRW |
| 2025-03-01 |
1,502.9744 KRW |
4,655,998.3112 |
1,538.0000 KRW |
1,420.0000 KRW |
1,613.0000 KRW |
1,460.0000 KRW |
| 2025-02-28 |
1,489.0291 KRW |
12,233,370.6024 |
1,421.0000 KRW |
1,362.0000 KRW |
1,658.0000 KRW |
1,459.0000 KRW |
| 2025-02-27 |
1,441.4700 KRW |
12,554,649.1630 |
1,313.0000 KRW |
1,313.0000 KRW |
1,525.0000 KRW |
1,420.0000 KRW |
| 2025-02-26 |
1,308.6569 KRW |
1,542,658.8973 |
1,330.0000 KRW |
1,253.0000 KRW |
1,353.0000 KRW |
1,320.0000 KRW |
| 2025-02-25 |
1,283.2987 KRW |
2,804,878.5647 |
1,343.0000 KRW |
1,222.0000 KRW |
1,360.0000 KRW |
1,330.0000 KRW |
| 2025-02-24 |
1,417.3768 KRW |
2,267,150.7321 |
1,511.0000 KRW |
1,333.0000 KRW |
1,519.0000 KRW |
1,339.0000 KRW |
| 2025-02-23 |
1,545.4239 KRW |
1,243,353.6788 |
1,543.0000 KRW |
1,497.0000 KRW |
1,584.0000 KRW |
1,509.0000 KRW |
| 2025-02-22 |
1,524.7799 KRW |
1,091,958.9676 |
1,531.0000 KRW |
1,501.0000 KRW |
1,550.0000 KRW |
1,542.0000 KRW |
| 2025-02-21 |
1,567.0091 KRW |
2,042,568.5426 |
1,544.0000 KRW |
1,482.0000 KRW |
1,640.0000 KRW |
1,505.0000 KRW |
| 2025-02-20 |
1,501.9823 KRW |
624,746.1579 |
1,511.0000 KRW |
1,477.0000 KRW |
1,538.0000 KRW |
1,537.0000 KRW |
| 2025-02-19 |
1,502.1312 KRW |
705,120.4253 |
1,512.0000 KRW |
1,471.0000 KRW |
1,527.0000 KRW |
1,499.0000 KRW |
| 2025-02-18 |
1,521.0503 KRW |
1,078,001.1983 |
1,580.0000 KRW |
1,462.0000 KRW |
1,590.0000 KRW |
1,513.0000 KRW |
| 2025-02-17 |
1,588.5356 KRW |
1,504,051.5504 |
1,553.0000 KRW |
1,515.0000 KRW |
1,657.0000 KRW |
1,587.0000 KRW |
| 2025-02-16 |
1,580.6547 KRW |
797,099.6685 |
1,559.0000 KRW |
1,544.0000 KRW |
1,609.0000 KRW |
1,555.0000 KRW |
| 2025-02-15 |
1,580.2342 KRW |
1,061,181.1776 |
1,600.0000 KRW |
1,535.0000 KRW |
1,629.0000 KRW |
1,549.0000 KRW |
| 2025-02-14 |
1,619.7630 KRW |
1,994,615.8711 |
1,579.0000 KRW |
1,573.0000 KRW |
1,666.0000 KRW |
1,592.0000 KRW |
| 2025-02-13 |
1,607.7604 KRW |
889,275.6917 |
1,651.0000 KRW |
1,568.0000 KRW |
1,656.0000 KRW |
1,590.0000 KRW |
| 2025-02-12 |
1,591.6833 KRW |
2,032,873.5195 |
1,596.0000 KRW |
1,526.0000 KRW |
1,670.0000 KRW |
1,659.0000 KRW |
| 2025-02-11 |
1,636.1943 KRW |
1,558,462.6236 |
1,640.0000 KRW |
1,571.0000 KRW |
1,692.0000 KRW |
1,591.0000 KRW |
| 2025-02-10 |
1,591.7433 KRW |
1,614,816.4016 |
1,614.0000 KRW |
1,537.0000 KRW |
1,674.0000 KRW |
1,655.0000 KRW |
| 2025-02-09 |
1,645.9506 KRW |
3,515,985.2638 |
1,602.0000 KRW |
1,544.0000 KRW |
1,715.0000 KRW |
1,550.0000 KRW |