Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
185.5309 KRW |
16,384,085.2289 ALGO |
187.0000 KRW |
179.8000 KRW |
191.7000 KRW |
190.5000 KRW |
| 2024-06-23 |
190.1317 KRW |
8,186,723.0256 ALGO |
189.7000 KRW |
185.7000 KRW |
193.0000 KRW |
186.6000 KRW |
| 2024-06-22 |
192.1158 KRW |
11,749,245.5612 ALGO |
196.4000 KRW |
189.4000 KRW |
196.7000 KRW |
190.7000 KRW |
| 2024-06-21 |
196.5993 KRW |
10,160,917.7612 ALGO |
195.8000 KRW |
192.8000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2024-06-20 |
199.7096 KRW |
12,896,139.0474 ALGO |
195.9000 KRW |
195.2000 KRW |
206.0000 KRW |
195.5000 KRW |
| 2024-06-19 |
194.0290 KRW |
11,505,004.9019 ALGO |
188.0000 KRW |
186.1000 KRW |
198.9000 KRW |
194.5000 KRW |
| 2024-06-18 |
190.0935 KRW |
29,950,477.5169 ALGO |
204.4000 KRW |
182.9000 KRW |
205.2000 KRW |
188.9000 KRW |
| 2024-06-17 |
209.3457 KRW |
23,889,526.0450 ALGO |
219.8000 KRW |
199.2000 KRW |
220.8000 KRW |
206.6000 KRW |
| 2024-06-16 |
216.3629 KRW |
7,402,127.4683 ALGO |
216.4000 KRW |
212.0000 KRW |
221.0000 KRW |
220.3000 KRW |
| 2024-06-15 |
216.5742 KRW |
5,526,446.2678 ALGO |
215.4000 KRW |
212.9000 KRW |
219.6000 KRW |
216.5000 KRW |
| 2024-06-14 |
218.7572 KRW |
13,252,664.2302 ALGO |
221.2000 KRW |
211.1000 KRW |
225.0000 KRW |
215.2000 KRW |
| 2024-06-13 |
226.4674 KRW |
12,917,883.1123 ALGO |
232.9000 KRW |
221.0000 KRW |
234.8000 KRW |
221.8000 KRW |
| 2024-06-12 |
228.7430 KRW |
16,973,105.7458 ALGO |
225.6000 KRW |
219.5000 KRW |
238.1000 KRW |
233.1000 KRW |
| 2024-06-11 |
227.4895 KRW |
21,429,093.4561 ALGO |
233.4000 KRW |
221.0000 KRW |
235.6000 KRW |
227.2000 KRW |
| 2024-06-10 |
236.3075 KRW |
14,053,273.3603 ALGO |
239.8000 KRW |
232.1000 KRW |
241.3000 KRW |
233.3000 KRW |
| 2024-06-09 |
237.5875 KRW |
9,944,971.6434 ALGO |
235.5000 KRW |
234.0000 KRW |
241.3000 KRW |
239.2000 KRW |
| 2024-06-08 |
241.3888 KRW |
24,655,112.5241 ALGO |
247.2000 KRW |
232.1000 KRW |
249.7000 KRW |
235.8000 KRW |
| 2024-06-07 |
257.6569 KRW |
28,477,028.4310 ALGO |
258.2000 KRW |
241.2000 KRW |
269.0000 KRW |
247.9000 KRW |
| 2024-06-06 |
258.1193 KRW |
11,777,695.4141 ALGO |
261.5000 KRW |
255.6000 KRW |
261.6000 KRW |
258.2000 KRW |
| 2024-06-05 |
259.4980 KRW |
9,526,293.6341 ALGO |
257.7000 KRW |
257.0000 KRW |
262.5000 KRW |
260.4000 KRW |
| 2024-06-04 |
253.0660 KRW |
15,264,701.5814 ALGO |
256.0000 KRW |
249.1000 KRW |
258.4000 KRW |
256.6000 KRW |
| 2024-06-03 |
258.8140 KRW |
12,199,024.1765 ALGO |
256.4000 KRW |
253.6000 KRW |
262.5000 KRW |
255.7000 KRW |
| 2024-06-02 |
260.3472 KRW |
10,911,665.4507 ALGO |
263.7000 KRW |
255.9000 KRW |
265.1000 KRW |
257.2000 KRW |
| 2024-06-01 |
262.6811 KRW |
7,816,830.6874 ALGO |
263.5000 KRW |
260.3000 KRW |
265.0000 KRW |
263.9000 KRW |
| 2024-05-31 |
262.3356 KRW |
15,207,202.0434 ALGO |
263.7000 KRW |
259.4000 KRW |
265.7000 KRW |
264.1000 KRW |
| 2024-05-30 |
265.1926 KRW |
20,161,232.4773 ALGO |
263.4000 KRW |
259.7000 KRW |
270.0000 KRW |
264.3000 KRW |
| 2024-05-29 |
267.0844 KRW |
18,750,102.1356 ALGO |
269.1000 KRW |
263.2000 KRW |
271.5000 KRW |
263.2000 KRW |
| 2024-05-28 |
266.8694 KRW |
17,926,578.3922 ALGO |
272.0000 KRW |
262.9000 KRW |
273.4000 KRW |
269.5000 KRW |
| 2024-05-27 |
268.4650 KRW |
22,160,061.5737 ALGO |
264.4000 KRW |
264.0000 KRW |
275.1000 KRW |
272.6000 KRW |
| 2024-05-26 |
266.0343 KRW |
13,153,831.9471 ALGO |
268.4000 KRW |
262.0000 KRW |
269.5000 KRW |
263.7000 KRW |
| 2024-05-25 |
268.0078 KRW |
21,491,905.9612 ALGO |
262.0000 KRW |
261.7000 KRW |
272.1000 KRW |
268.6000 KRW |
| 2024-05-24 |
254.7578 KRW |
17,894,683.0690 ALGO |
253.4000 KRW |
248.6000 KRW |
262.0000 KRW |
261.3000 KRW |
| 2024-05-23 |
251.5803 KRW |
28,705,141.2477 ALGO |
255.8000 KRW |
241.5000 KRW |
259.0000 KRW |
253.3000 KRW |
| 2024-05-22 |
255.8762 KRW |
18,523,094.0505 ALGO |
260.0000 KRW |
250.7000 KRW |
260.3000 KRW |
255.8000 KRW |
| 2024-05-21 |
259.6679 KRW |
34,488,765.6334 ALGO |
257.5000 KRW |
252.0000 KRW |
270.8000 KRW |
259.4000 KRW |
| 2024-05-20 |
247.4151 KRW |
27,813,181.1730 ALGO |
243.7000 KRW |
240.2000 KRW |
256.6000 KRW |
256.5000 KRW |
| 2024-05-19 |
248.0443 KRW |
18,626,361.7168 ALGO |
254.5000 KRW |
242.7000 KRW |
254.5000 KRW |
244.6000 KRW |
| 2024-05-18 |
256.3104 KRW |
13,269,936.8816 ALGO |
253.4000 KRW |
252.5000 KRW |
259.2000 KRW |
254.0000 KRW |
| 2024-05-17 |
248.6044 KRW |
21,743,878.5283 ALGO |
242.6000 KRW |
240.7000 KRW |
256.2000 KRW |
253.7000 KRW |
| 2024-05-16 |
245.1546 KRW |
26,347,264.7628 ALGO |
250.4000 KRW |
238.2000 KRW |
252.1000 KRW |
242.7000 KRW |
| 2024-05-15 |
247.8698 KRW |
18,046,163.2983 ALGO |
240.9000 KRW |
239.0000 KRW |
255.9000 KRW |
250.2000 KRW |
| 2024-05-14 |
245.1221 KRW |
14,370,680.7601 ALGO |
248.7000 KRW |
240.0000 KRW |
249.8000 KRW |
240.5000 KRW |
| 2024-05-13 |
245.9914 KRW |
18,785,303.9457 ALGO |
249.5000 KRW |
239.1000 KRW |
252.9000 KRW |
249.2000 KRW |
| 2024-05-12 |
252.6972 KRW |
9,487,903.6786 ALGO |
252.6000 KRW |
248.5000 KRW |
255.8000 KRW |
249.7000 KRW |
| 2024-05-11 |
256.3326 KRW |
12,828,191.1346 ALGO |
258.3000 KRW |
252.3000 KRW |
261.3000 KRW |
252.7000 KRW |
| 2024-05-10 |
264.8058 KRW |
17,391,707.9432 ALGO |
270.4000 KRW |
256.3000 KRW |
271.3000 KRW |
258.0000 KRW |
| 2024-05-09 |
264.2769 KRW |
15,875,679.2243 ALGO |
262.2000 KRW |
257.7000 KRW |
271.7000 KRW |
270.3000 KRW |
| 2024-05-08 |
264.9688 KRW |
22,522,870.1970 ALGO |
268.2000 KRW |
259.8000 KRW |
273.0000 KRW |
263.4000 KRW |
| 2024-05-07 |
272.4491 KRW |
21,083,741.7342 ALGO |
272.7000 KRW |
268.0000 KRW |
277.5000 KRW |
270.4000 KRW |
| 2024-05-06 |
277.0346 KRW |
30,025,299.5050 ALGO |
276.8000 KRW |
271.2000 KRW |
283.8000 KRW |
273.8000 KRW |