Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
6.2511 KRW |
518,122,252.2432 BEAM |
6.3600 KRW |
5.6700 KRW |
6.7000 KRW |
6.1300 KRW |
| 2025-11-03 |
6.6793 KRW |
296,503,549.6584 BEAM |
7.3600 KRW |
6.1200 KRW |
7.3600 KRW |
6.3000 KRW |
| 2025-11-02 |
7.3822 KRW |
93,425,436.9435 BEAM |
7.5800 KRW |
7.0600 KRW |
7.7000 KRW |
7.3100 KRW |
| 2025-11-01 |
7.4685 KRW |
60,540,163.8166 BEAM |
7.4500 KRW |
7.3700 KRW |
7.5800 KRW |
7.5300 KRW |
| 2025-10-31 |
7.4591 KRW |
183,787,005.8719 BEAM |
7.1900 KRW |
7.1300 KRW |
7.6900 KRW |
7.4300 KRW |
| 2025-10-30 |
7.1322 KRW |
370,604,772.7275 BEAM |
7.6200 KRW |
6.8000 KRW |
7.6900 KRW |
7.0600 KRW |
| 2025-10-29 |
7.5232 KRW |
165,824,978.7330 BEAM |
7.4700 KRW |
7.3600 KRW |
7.8500 KRW |
7.7900 KRW |
| 2025-10-28 |
7.6678 KRW |
158,372,203.2190 BEAM |
7.6800 KRW |
7.3700 KRW |
7.8500 KRW |
7.4500 KRW |
| 2025-10-27 |
8.0039 KRW |
335,749,007.1112 BEAM |
7.9500 KRW |
7.6600 KRW |
8.3000 KRW |
7.6900 KRW |
| 2025-10-26 |
7.7559 KRW |
159,260,341.1480 BEAM |
7.5900 KRW |
7.5300 KRW |
8.0200 KRW |
7.9800 KRW |
| 2025-10-25 |
7.6530 KRW |
67,318,538.4764 BEAM |
7.8000 KRW |
7.5500 KRW |
7.8200 KRW |
7.5800 KRW |
| 2025-10-24 |
7.5358 KRW |
116,342,263.8348 BEAM |
7.5000 KRW |
7.4100 KRW |
7.6900 KRW |
7.6000 KRW |
| 2025-10-23 |
7.4995 KRW |
97,583,765.5003 BEAM |
7.4700 KRW |
7.4000 KRW |
7.6400 KRW |
7.5500 KRW |
| 2025-10-22 |
7.6936 KRW |
162,932,722.7613 BEAM |
7.6900 KRW |
7.4800 KRW |
8.0400 KRW |
7.6500 KRW |
| 2025-10-21 |
7.8062 KRW |
217,326,659.6420 BEAM |
7.9200 KRW |
7.5100 KRW |
8.1500 KRW |
7.8300 KRW |
| 2025-10-20 |
8.0362 KRW |
191,024,325.9152 BEAM |
7.8800 KRW |
7.7300 KRW |
8.2500 KRW |
8.0600 KRW |
| 2025-10-19 |
7.8824 KRW |
161,449,332.5294 BEAM |
7.8200 KRW |
7.6500 KRW |
8.0700 KRW |
7.9000 KRW |
| 2025-10-18 |
7.8896 KRW |
130,830,577.3611 BEAM |
7.8700 KRW |
7.6800 KRW |
8.0400 KRW |
7.8800 KRW |
| 2025-10-17 |
7.7368 KRW |
727,369,127.0302 BEAM |
8.3300 KRW |
7.3500 KRW |
8.4000 KRW |
7.9300 KRW |
| 2025-10-16 |
8.6869 KRW |
487,052,460.8238 BEAM |
9.2900 KRW |
7.8900 KRW |
9.4400 KRW |
8.2600 KRW |
| 2025-10-15 |
9.6443 KRW |
308,822,846.1948 BEAM |
9.5800 KRW |
9.2600 KRW |
9.9600 KRW |
9.3000 KRW |
| 2025-10-14 |
9.4988 KRW |
470,684,105.8149 BEAM |
10.2000 KRW |
9.1100 KRW |
10.2000 KRW |
9.5700 KRW |
| 2025-10-13 |
9.8912 KRW |
288,243,364.3910 BEAM |
9.7800 KRW |
9.6300 KRW |
10.2000 KRW |
10.1000 KRW |
| 2025-10-12 |
9.2563 KRW |
323,203,197.5709 BEAM |
9.2000 KRW |
8.8400 KRW |
9.7800 KRW |
9.6900 KRW |
| 2025-10-11 |
9.5752 KRW |
368,681,301.5694 BEAM |
9.5200 KRW |
8.7900 KRW |
10.2000 KRW |
9.6600 KRW |
| 2025-10-10 |
11.3788 KRW |
931,494,532.9961 BEAM |
12.7000 KRW |
9.3000 KRW |
12.9000 KRW |
9.7500 KRW |
| 2025-10-09 |
12.8286 KRW |
223,315,717.9513 BEAM |
13.4000 KRW |
12.4000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2025-10-08 |
13.5269 KRW |
386,729,087.0427 BEAM |
13.2000 KRW |
13.0000 KRW |
14.1000 KRW |
13.3000 KRW |
| 2025-10-07 |
13.5546 KRW |
945,871,683.4151 BEAM |
12.9000 KRW |
12.8000 KRW |
14.2000 KRW |
13.5000 KRW |
| 2025-10-06 |
12.6742 KRW |
508,721,929.1226 BEAM |
12.0000 KRW |
11.9000 KRW |
13.3000 KRW |
12.8000 KRW |
| 2025-10-05 |
12.2890 KRW |
183,382,648.1953 BEAM |
12.2000 KRW |
11.9000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2025-10-04 |
12.3093 KRW |
134,017,167.4809 BEAM |
12.6000 KRW |
12.0000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2025-10-03 |
12.3730 KRW |
249,903,884.8479 BEAM |
12.9000 KRW |
12.1000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2025-10-02 |
12.8523 KRW |
1,112,899,647.7824 BEAM |
11.9000 KRW |
11.6000 KRW |
14.3000 KRW |
12.7000 KRW |
| 2025-10-01 |
11.8343 KRW |
535,103,555.0414 BEAM |
11.6000 KRW |
11.5000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2025-09-30 |
11.5413 KRW |
614,871,118.3985 BEAM |
11.6000 KRW |
10.9000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2025-09-29 |
11.0531 KRW |
291,499,472.1764 BEAM |
10.9000 KRW |
10.5000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2025-09-28 |
10.6938 KRW |
101,721,062.6732 BEAM |
10.9000 KRW |
10.5000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2025-09-27 |
10.9389 KRW |
261,008,723.5915 BEAM |
10.8000 KRW |
10.5000 KRW |
11.3000 KRW |
10.8000 KRW |
| 2025-09-26 |
10.3528 KRW |
178,338,180.8672 BEAM |
10.1000 KRW |
10.1000 KRW |
10.7000 KRW |
10.7000 KRW |
| 2025-09-25 |
10.4380 KRW |
208,835,710.5672 BEAM |
10.8000 KRW |
10.1000 KRW |
10.9000 KRW |
10.3000 KRW |
| 2025-09-24 |
10.9176 KRW |
210,726,319.0009 BEAM |
10.6000 KRW |
10.4000 KRW |
11.4000 KRW |
10.9000 KRW |
| 2025-09-23 |
10.5117 KRW |
228,269,778.3827 BEAM |
10.5000 KRW |
10.2000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2025-09-22 |
10.4891 KRW |
439,826,981.0109 BEAM |
11.0000 KRW |
10.1000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2025-09-21 |
11.0702 KRW |
277,675,428.6185 BEAM |
11.2000 KRW |
10.9000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-09-20 |
11.2559 KRW |
379,051,045.9074 BEAM |
11.5000 KRW |
11.0000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2025-09-19 |
11.9696 KRW |
2,285,928,743.7860 BEAM |
11.0000 KRW |
11.0000 KRW |
12.7900 KRW |
11.4000 KRW |
| 2025-09-18 |
11.0552 KRW |
125,161,341.6892 BEAM |
11.1000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-09-17 |
10.6577 KRW |
93,637,905.7164 BEAM |
10.6000 KRW |
10.3000 KRW |
11.2000 KRW |
11.0000 KRW |
| 2025-09-16 |
10.4398 KRW |
70,157,329.4247 BEAM |
10.5000 KRW |
10.3000 KRW |
10.6000 KRW |
10.5000 KRW |