Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
161.2227 KRW |
7,470,297.1236 ALGO |
160.0000 KRW |
159.0000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2024-11-01 |
159.4404 KRW |
12,662,813.4011 ALGO |
160.0000 KRW |
156.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2024-10-31 |
163.4864 KRW |
12,792,955.7345 ALGO |
168.0000 KRW |
159.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2024-10-30 |
169.7556 KRW |
11,823,577.1483 ALGO |
173.0000 KRW |
167.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2024-10-29 |
168.7356 KRW |
14,027,866.6929 ALGO |
164.0000 KRW |
164.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2024-10-28 |
160.8966 KRW |
9,124,254.7193 ALGO |
162.0000 KRW |
158.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2024-10-27 |
161.1419 KRW |
3,633,939.6143 ALGO |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-10-26 |
159.7466 KRW |
10,421,998.3711 ALGO |
162.0000 KRW |
157.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2024-10-25 |
166.9331 KRW |
8,568,166.1696 ALGO |
168.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2024-10-24 |
168.5086 KRW |
7,245,411.5202 ALGO |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2024-10-23 |
167.8243 KRW |
10,937,785.8190 ALGO |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2024-10-22 |
171.5433 KRW |
13,449,660.4947 ALGO |
173.0000 KRW |
168.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2024-10-21 |
174.8758 KRW |
13,147,365.3681 ALGO |
178.0000 KRW |
170.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2024-10-20 |
172.9619 KRW |
11,285,936.8697 ALGO |
169.0000 KRW |
166.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2024-10-19 |
170.3333 KRW |
11,442,976.3181 ALGO |
168.0000 KRW |
166.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2024-10-18 |
165.4949 KRW |
8,153,184.7094 ALGO |
164.0000 KRW |
162.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2024-10-17 |
163.8531 KRW |
13,845,633.3569 ALGO |
167.0000 KRW |
161.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2024-10-16 |
167.9957 KRW |
13,831,866.2184 ALGO |
171.0000 KRW |
165.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2024-10-15 |
169.6445 KRW |
16,190,789.5402 ALGO |
170.0000 KRW |
166.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2024-10-14 |
167.2456 KRW |
11,549,108.5963 ALGO |
163.0000 KRW |
161.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2024-10-13 |
163.4988 KRW |
6,679,020.8758 ALGO |
163.9000 KRW |
160.7000 KRW |
165.9000 KRW |
162.9000 KRW |
| 2024-10-12 |
165.0732 KRW |
5,893,470.7385 ALGO |
164.4000 KRW |
163.0000 KRW |
166.8000 KRW |
165.4000 KRW |
| 2024-10-11 |
162.7208 KRW |
7,555,734.8591 ALGO |
161.2000 KRW |
160.3000 KRW |
165.3000 KRW |
164.6000 KRW |
| 2024-10-10 |
160.3553 KRW |
7,328,879.4480 ALGO |
161.6000 KRW |
158.1000 KRW |
163.2000 KRW |
159.8000 KRW |
| 2024-10-09 |
164.7181 KRW |
8,244,696.4049 ALGO |
164.6000 KRW |
161.3000 KRW |
167.6000 KRW |
161.7000 KRW |
| 2024-10-08 |
166.3424 KRW |
8,358,237.0542 ALGO |
168.4000 KRW |
163.1000 KRW |
170.5000 KRW |
164.2000 KRW |
| 2024-10-07 |
171.3245 KRW |
8,228,558.8266 ALGO |
170.9000 KRW |
167.9000 KRW |
174.4000 KRW |
168.3000 KRW |
| 2024-10-06 |
170.7887 KRW |
4,324,541.6840 ALGO |
170.7000 KRW |
168.6000 KRW |
172.6000 KRW |
170.5000 KRW |
| 2024-10-05 |
170.6085 KRW |
5,223,364.5683 ALGO |
170.2000 KRW |
167.3000 KRW |
172.9000 KRW |
169.5000 KRW |
| 2024-10-04 |
167.8791 KRW |
8,283,341.6004 ALGO |
166.0000 KRW |
164.5000 KRW |
172.5000 KRW |
169.9000 KRW |
| 2024-10-03 |
165.0195 KRW |
11,893,851.6462 ALGO |
163.3000 KRW |
160.1000 KRW |
169.1000 KRW |
164.0000 KRW |
| 2024-10-02 |
166.1888 KRW |
14,381,278.9140 ALGO |
167.5000 KRW |
161.1000 KRW |
171.4000 KRW |
163.3000 KRW |
| 2024-10-01 |
173.0334 KRW |
20,066,151.0865 ALGO |
177.3000 KRW |
163.1000 KRW |
181.6000 KRW |
167.0000 KRW |
| 2024-09-30 |
180.3452 KRW |
10,028,213.8974 ALGO |
184.4000 KRW |
177.3000 KRW |
185.0000 KRW |
179.8000 KRW |
| 2024-09-29 |
184.9292 KRW |
6,233,200.1825 ALGO |
186.2000 KRW |
182.5000 KRW |
188.1000 KRW |
186.0000 KRW |
| 2024-09-28 |
187.2465 KRW |
9,905,425.6683 ALGO |
190.4000 KRW |
183.0000 KRW |
191.1000 KRW |
185.2000 KRW |
| 2024-09-27 |
191.2338 KRW |
11,547,694.5126 ALGO |
189.8000 KRW |
188.9000 KRW |
193.6000 KRW |
190.5000 KRW |
| 2024-09-26 |
185.7886 KRW |
12,892,787.6536 ALGO |
183.9000 KRW |
180.0000 KRW |
190.4000 KRW |
189.2000 KRW |
| 2024-09-25 |
187.1957 KRW |
23,237,170.7899 ALGO |
183.8000 KRW |
182.5000 KRW |
191.2000 KRW |
184.1000 KRW |
| 2024-09-24 |
179.2114 KRW |
8,637,922.5985 ALGO |
179.8000 KRW |
175.6000 KRW |
183.6000 KRW |
183.5000 KRW |
| 2024-09-23 |
179.0672 KRW |
11,307,034.0711 ALGO |
176.8000 KRW |
173.7000 KRW |
181.6000 KRW |
178.8000 KRW |
| 2024-09-22 |
178.0858 KRW |
8,244,416.9957 ALGO |
182.0000 KRW |
174.6000 KRW |
182.1000 KRW |
176.2000 KRW |
| 2024-09-21 |
179.0427 KRW |
13,282,071.9522 ALGO |
178.0000 KRW |
176.4000 KRW |
181.8000 KRW |
181.8000 KRW |
| 2024-09-20 |
177.9818 KRW |
12,522,009.4850 ALGO |
175.2000 KRW |
173.6000 KRW |
181.0000 KRW |
177.2000 KRW |
| 2024-09-19 |
174.8010 KRW |
8,556,062.1064 ALGO |
171.1000 KRW |
171.1000 KRW |
177.9000 KRW |
174.3000 KRW |
| 2024-09-18 |
164.7682 KRW |
7,236,244.0836 ALGO |
166.6000 KRW |
161.3000 KRW |
168.6000 KRW |
168.3000 KRW |
| 2024-09-17 |
167.6855 KRW |
4,218,585.5448 ALGO |
166.9000 KRW |
164.7000 KRW |
171.2000 KRW |
167.1000 KRW |
| 2024-09-16 |
168.5403 KRW |
5,290,773.5350 ALGO |
170.5000 KRW |
165.0000 KRW |
172.2000 KRW |
166.3000 KRW |
| 2024-09-15 |
174.5661 KRW |
3,568,336.2619 ALGO |
176.4000 KRW |
171.5000 KRW |
176.8000 KRW |
172.4000 KRW |
| 2024-09-14 |
177.1592 KRW |
2,787,888.7191 ALGO |
178.4000 KRW |
175.3000 KRW |
179.0000 KRW |
176.1000 KRW |