Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
275.7824 KRW |
37,911,650.8443 ALGO |
272.5000 KRW |
269.4000 KRW |
281.6000 KRW |
277.5000 KRW |
| 2024-05-04 |
272.4783 KRW |
16,672,578.6941 ALGO |
272.1000 KRW |
267.5000 KRW |
277.5000 KRW |
273.2000 KRW |
| 2024-05-03 |
263.6134 KRW |
21,268,193.3361 ALGO |
254.8000 KRW |
253.6000 KRW |
274.6000 KRW |
272.5000 KRW |
| 2024-05-02 |
254.1342 KRW |
20,004,241.0552 ALGO |
258.3000 KRW |
247.1000 KRW |
260.2000 KRW |
256.6000 KRW |
| 2024-05-01 |
247.9896 KRW |
42,518,443.0740 ALGO |
255.0000 KRW |
233.9000 KRW |
261.3000 KRW |
258.2000 KRW |
| 2024-04-30 |
257.7863 KRW |
40,580,371.8494 ALGO |
272.5000 KRW |
245.0000 KRW |
275.7000 KRW |
256.2000 KRW |
| 2024-04-29 |
269.7579 KRW |
32,607,858.0014 ALGO |
276.4000 KRW |
263.3000 KRW |
278.8000 KRW |
271.3000 KRW |
| 2024-04-28 |
284.5793 KRW |
26,056,476.6399 ALGO |
285.5000 KRW |
276.0000 KRW |
289.7000 KRW |
276.7000 KRW |
| 2024-04-27 |
282.7876 KRW |
50,311,902.6939 ALGO |
285.2000 KRW |
274.9000 KRW |
292.2000 KRW |
286.0000 KRW |
| 2024-04-26 |
292.3510 KRW |
177,870,341.1702 ALGO |
287.8000 KRW |
276.1000 KRW |
307.7000 KRW |
285.7000 KRW |
| 2024-04-25 |
295.0671 KRW |
162,576,772.4107 ALGO |
307.6000 KRW |
284.5000 KRW |
310.0000 KRW |
288.0000 KRW |
| 2024-04-24 |
336.7701 KRW |
1,037,329,369.6822 ALGO |
280.4000 KRW |
279.6000 KRW |
383.0000 KRW |
312.8000 KRW |
| 2024-04-23 |
279.3778 KRW |
17,359,543.9065 ALGO |
283.2000 KRW |
274.9000 KRW |
285.9000 KRW |
278.9000 KRW |
| 2024-04-22 |
279.2800 KRW |
17,078,772.9176 ALGO |
273.8000 KRW |
273.2000 KRW |
287.9000 KRW |
285.0000 KRW |
| 2024-04-21 |
276.6109 KRW |
18,664,796.0397 ALGO |
280.0000 KRW |
268.5000 KRW |
282.3000 KRW |
273.5000 KRW |
| 2024-04-20 |
266.2776 KRW |
20,595,539.3390 ALGO |
256.0000 KRW |
253.3000 KRW |
280.5000 KRW |
279.3000 KRW |
| 2024-04-19 |
251.4641 KRW |
29,968,909.5315 ALGO |
257.0000 KRW |
236.5000 KRW |
261.5000 KRW |
254.4000 KRW |
| 2024-04-18 |
250.3283 KRW |
20,899,962.4067 ALGO |
251.6000 KRW |
241.0000 KRW |
259.1000 KRW |
257.2000 KRW |
| 2024-04-17 |
254.6497 KRW |
22,294,509.6176 ALGO |
261.9000 KRW |
243.0000 KRW |
264.1000 KRW |
254.3000 KRW |