Market [unlinked] / KRW
Identifier on UpBit: KRW-TAIKO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
3,121.4879 KRW |
202,266.0705 |
3,143.0000 KRW |
3,092.0000 KRW |
3,157.0000 KRW |
3,097.0000 KRW |
| 2024-12-04 |
3,182.2599 KRW |
15,080,141.6236 |
3,026.0000 KRW |
3,012.0000 KRW |
3,312.0000 KRW |
3,206.0000 KRW |
| 2024-12-03 |
2,830.2463 KRW |
17,109,794.0360 |
3,108.0000 KRW |
1,911.0000 KRW |
3,108.0000 KRW |
2,981.0000 KRW |
| 2024-12-02 |
3,021.3500 KRW |
11,395,898.5572 |
3,121.0000 KRW |
2,860.0000 KRW |
3,134.0000 KRW |
3,068.0000 KRW |
| 2024-12-01 |
3,268.9739 KRW |
65,312,350.6458 |
2,937.0000 KRW |
2,911.0000 KRW |
3,545.0000 KRW |
3,130.0000 KRW |
| 2024-11-30 |
3,031.9601 KRW |
43,238,446.0811 |
2,708.0000 KRW |
2,642.0000 KRW |
3,262.0000 KRW |
2,999.0000 KRW |
| 2024-11-29 |
2,634.4595 KRW |
4,070,201.4971 |
2,708.0000 KRW |
2,558.0000 KRW |
2,708.0000 KRW |
2,679.0000 KRW |
| 2024-11-28 |
2,749.3928 KRW |
8,523,355.0384 |
2,840.0000 KRW |
2,647.0000 KRW |
2,900.0000 KRW |
2,694.0000 KRW |
| 2024-11-27 |
2,557.3264 KRW |
8,715,287.5794 |
2,502.0000 KRW |
2,385.0000 KRW |
2,724.0000 KRW |
2,653.0000 KRW |
| 2024-11-26 |
2,474.1747 KRW |
12,898,423.8346 |
2,448.0000 KRW |
2,335.0000 KRW |
2,683.0000 KRW |
2,413.0000 KRW |
| 2024-11-25 |
2,537.3724 KRW |
54,420,321.8573 |
2,267.0000 KRW |
2,200.0000 KRW |
2,735.0000 KRW |
2,476.0000 KRW |
| 2024-11-24 |
2,173.1217 KRW |
6,674,516.1220 |
2,176.0000 KRW |
2,044.0000 KRW |
2,272.0000 KRW |
2,167.0000 KRW |
| 2024-11-23 |
2,162.6099 KRW |
5,420,353.2753 |
2,131.0000 KRW |
2,100.0000 KRW |
2,242.0000 KRW |
2,175.0000 KRW |
| 2024-11-22 |
2,103.0336 KRW |
4,264,348.6730 |
2,158.0000 KRW |
2,001.0000 KRW |
2,178.0000 KRW |
2,122.0000 KRW |
| 2024-11-21 |
2,111.9639 KRW |
4,774,480.4998 |
2,084.0000 KRW |
2,024.0000 KRW |
2,214.0000 KRW |
2,138.0000 KRW |
| 2024-11-20 |
2,118.8132 KRW |
3,788,819.3740 |
2,190.0000 KRW |
2,032.0000 KRW |
2,244.0000 KRW |
2,086.0000 KRW |
| 2024-11-19 |
2,272.8758 KRW |
9,315,377.7198 |
2,258.0000 KRW |
2,130.0000 KRW |
2,385.0000 KRW |
2,189.0000 KRW |
| 2024-11-18 |
2,143.9320 KRW |
5,386,470.8345 |
2,131.0000 KRW |
2,078.0000 KRW |
2,210.0000 KRW |
2,197.0000 KRW |
| 2024-11-17 |
2,244.2062 KRW |
16,793,154.0827 |
2,188.0000 KRW |
2,091.0000 KRW |
2,360.0000 KRW |
2,105.0000 KRW |
| 2024-11-16 |
2,085.1366 KRW |
4,568,608.4049 |
2,051.0000 KRW |
2,027.0000 KRW |
2,196.0000 KRW |
2,163.0000 KRW |
| 2024-11-15 |
1,997.5355 KRW |
3,093,847.8294 |
2,000.0000 KRW |
1,937.0000 KRW |
2,059.0000 KRW |
2,046.0000 KRW |
| 2024-11-14 |
2,071.1852 KRW |
4,210,579.5506 |
2,094.0000 KRW |
1,994.0000 KRW |
2,166.0000 KRW |
2,019.0000 KRW |
| 2024-11-13 |
2,127.2744 KRW |
6,723,515.1989 |
2,235.0000 KRW |
2,012.0000 KRW |
2,305.0000 KRW |
2,064.0000 KRW |
| 2024-11-12 |
2,243.6302 KRW |
10,937,235.2237 |
2,321.0000 KRW |
2,113.0000 KRW |
2,357.0000 KRW |
2,224.0000 KRW |
| 2024-11-11 |
2,221.8818 KRW |
8,504,844.4127 |
2,230.0000 KRW |
2,126.0000 KRW |
2,299.0000 KRW |
2,288.0000 KRW |
| 2024-11-10 |
2,167.0982 KRW |
7,619,015.3178 |
2,198.0000 KRW |
2,091.0000 KRW |
2,258.0000 KRW |
2,201.0000 KRW |
| 2024-11-09 |
2,180.5648 KRW |
27,321,531.4583 |
2,026.0000 KRW |
2,004.0000 KRW |
2,297.0000 KRW |
2,177.0000 KRW |
| 2024-11-08 |
2,005.3408 KRW |
4,628,671.2139 |
2,039.0000 KRW |
1,960.0000 KRW |
2,064.0000 KRW |
2,021.0000 KRW |
| 2024-11-07 |
2,056.3248 KRW |
16,111,109.8695 |
1,965.0000 KRW |
1,935.0000 KRW |
2,159.0000 KRW |
2,014.0000 KRW |
| 2024-11-06 |
1,860.3494 KRW |
3,903,027.7161 |
1,799.0000 KRW |
1,794.0000 KRW |
1,935.0000 KRW |
1,932.0000 KRW |
| 2024-11-05 |
1,777.2192 KRW |
1,140,338.2453 |
1,738.0000 KRW |
1,723.0000 KRW |
1,824.0000 KRW |
1,799.0000 KRW |
| 2024-11-04 |
1,776.6359 KRW |
1,538,823.2208 |
1,794.0000 KRW |
1,719.0000 KRW |
1,822.0000 KRW |
1,728.0000 KRW |
| 2024-11-03 |
1,821.1037 KRW |
3,729,475.5562 |
1,835.0000 KRW |
1,732.0000 KRW |
1,889.0000 KRW |
1,796.0000 KRW |
| 2024-11-02 |
1,834.5129 KRW |
1,186,681.7938 |
1,848.0000 KRW |
1,810.0000 KRW |
1,863.0000 KRW |
1,831.0000 KRW |
| 2024-11-01 |
1,873.1581 KRW |
2,631,627.2230 |
1,900.0000 KRW |
1,827.0000 KRW |
1,933.0000 KRW |
1,854.0000 KRW |
| 2024-10-31 |
1,922.6684 KRW |
2,746,037.7838 |
1,981.0000 KRW |
1,865.0000 KRW |
1,982.0000 KRW |
1,876.0000 KRW |
| 2024-10-30 |
1,988.1011 KRW |
8,470,947.4313 |
1,921.0000 KRW |
1,918.0000 KRW |
2,031.0000 KRW |
1,982.0000 KRW |
| 2024-10-29 |
1,894.8333 KRW |
1,823,408.8834 |
1,870.0000 KRW |
1,851.0000 KRW |
1,950.0000 KRW |
1,917.0000 KRW |
| 2024-10-28 |
1,850.1983 KRW |
2,656,499.2558 |
1,902.0000 KRW |
1,805.0000 KRW |
1,903.0000 KRW |
1,872.0000 KRW |
| 2024-10-27 |
1,903.8742 KRW |
1,102,829.3485 |
1,909.0000 KRW |
1,884.0000 KRW |
1,930.0000 KRW |
1,902.0000 KRW |
| 2024-10-26 |
1,906.8951 KRW |
2,297,891.5629 |
1,899.0000 KRW |
1,869.0000 KRW |
1,950.0000 KRW |
1,899.0000 KRW |
| 2024-10-25 |
1,997.4177 KRW |
3,346,498.1621 |
2,038.0000 KRW |
1,945.0000 KRW |
2,057.0000 KRW |
1,959.0000 KRW |
| 2024-10-24 |
2,028.2920 KRW |
2,785,919.8802 |
2,062.0000 KRW |
2,003.0000 KRW |
2,067.0000 KRW |
2,027.0000 KRW |
| 2024-10-23 |
2,050.9908 KRW |
7,038,431.1671 |
2,020.0000 KRW |
1,995.0000 KRW |
2,084.0000 KRW |
2,046.0000 KRW |
| 2024-10-22 |
2,015.2425 KRW |
2,844,839.0547 |
2,019.0000 KRW |
1,989.0000 KRW |
2,050.0000 KRW |
2,024.0000 KRW |
| 2024-10-21 |
2,053.6552 KRW |
4,220,586.3328 |
2,096.0000 KRW |
2,010.0000 KRW |
2,098.0000 KRW |
2,049.0000 KRW |
| 2024-10-20 |
2,066.7409 KRW |
4,184,711.7809 |
2,080.0000 KRW |
2,030.0000 KRW |
2,117.0000 KRW |
2,072.0000 KRW |
| 2024-10-19 |
2,063.1235 KRW |
10,281,620.2871 |
1,986.0000 KRW |
1,981.0000 KRW |
2,105.0000 KRW |
2,086.0000 KRW |
| 2024-10-18 |
1,970.3360 KRW |
2,413,831.5084 |
1,951.0000 KRW |
1,936.0000 KRW |
1,985.0000 KRW |
1,981.0000 KRW |
| 2024-10-17 |
1,962.3003 KRW |
3,910,184.7410 |
1,998.0000 KRW |
1,926.0000 KRW |
2,008.0000 KRW |
1,955.0000 KRW |