Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
10.6038 KRW |
155,313,588.8991 BEAM |
10.8000 KRW |
10.2000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2025-09-14 |
10.9265 KRW |
109,928,575.9481 BEAM |
11.1000 KRW |
10.6000 KRW |
11.2000 KRW |
10.7000 KRW |
| 2025-09-13 |
11.1447 KRW |
180,793,553.8436 BEAM |
11.0000 KRW |
11.0000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2025-09-12 |
10.8606 KRW |
166,998,344.2052 BEAM |
11.0000 KRW |
10.6000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2025-09-11 |
11.0793 KRW |
601,583,440.1469 BEAM |
10.5000 KRW |
10.3000 KRW |
11.8000 KRW |
10.8000 KRW |
| 2025-09-10 |
10.2827 KRW |
137,040,802.1899 BEAM |
10.1000 KRW |
10.0000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2025-09-09 |
10.1966 KRW |
182,367,524.3973 BEAM |
10.2000 KRW |
10.0000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2025-09-08 |
10.0096 KRW |
122,101,215.3101 BEAM |
9.8800 KRW |
9.8200 KRW |
10.2000 KRW |
10.2000 KRW |
| 2025-09-07 |
9.9114 KRW |
87,584,479.8003 BEAM |
9.8600 KRW |
9.8000 KRW |
10.1000 KRW |
9.8600 KRW |
| 2025-09-06 |
9.9359 KRW |
81,345,701.7582 BEAM |
10.1000 KRW |
9.8100 KRW |
10.1000 KRW |
9.8300 KRW |
| 2025-09-05 |
9.9662 KRW |
260,760,640.7391 BEAM |
9.7300 KRW |
9.7100 KRW |
10.2000 KRW |
9.9800 KRW |
| 2025-09-04 |
9.7720 KRW |
160,982,021.7507 BEAM |
10.0000 KRW |
9.5500 KRW |
10.1000 KRW |
9.7800 KRW |
| 2025-09-03 |
10.0551 KRW |
195,764,907.6337 BEAM |
10.1000 KRW |
9.9100 KRW |
10.2000 KRW |
10.0000 KRW |
| 2025-09-02 |
10.3245 KRW |
1,167,475,785.8751 BEAM |
9.4800 KRW |
9.4600 KRW |
11.2000 KRW |
10.4000 KRW |
| 2025-09-01 |
9.6001 KRW |
164,761,469.2434 BEAM |
9.7600 KRW |
9.3300 KRW |
9.9000 KRW |
9.5500 KRW |
| 2025-08-31 |
10.0661 KRW |
86,800,990.3094 BEAM |
10.0000 KRW |
9.8800 KRW |
10.3000 KRW |
10.1000 KRW |
| 2025-08-30 |
10.0039 KRW |
117,357,845.2861 BEAM |
10.2000 KRW |
9.8100 KRW |
10.2000 KRW |
10.0000 KRW |
| 2025-08-29 |
10.4618 KRW |
396,821,264.7258 BEAM |
10.5000 KRW |
9.9900 KRW |
11.0000 KRW |
10.1000 KRW |
| 2025-08-28 |
10.3054 KRW |
143,618,897.8680 BEAM |
10.2000 KRW |
10.1000 KRW |
10.5000 KRW |
10.3000 KRW |
| 2025-08-27 |
10.3401 KRW |
106,984,457.7251 BEAM |
10.4000 KRW |
10.2000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2025-08-26 |
10.1110 KRW |
146,604,940.2749 BEAM |
9.8700 KRW |
9.7300 KRW |
10.5000 KRW |
10.4000 KRW |
| 2025-08-25 |
10.1988 KRW |
181,766,586.6370 BEAM |
10.7000 KRW |
9.7700 KRW |
10.8000 KRW |
9.8500 KRW |
| 2025-08-24 |
10.6809 KRW |
164,481,434.9906 BEAM |
11.0000 KRW |
10.4000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2025-08-23 |
11.0240 KRW |
63,579,457.9109 BEAM |
11.1000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-22 |
10.6248 KRW |
247,156,881.3546 BEAM |
10.3000 KRW |
9.9000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2025-08-21 |
10.5423 KRW |
91,683,635.6344 BEAM |
10.7000 KRW |
10.3000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2025-08-20 |
10.4166 KRW |
134,046,161.4576 BEAM |
10.2000 KRW |
10.1000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2025-08-19 |
10.6017 KRW |
161,222,429.9747 BEAM |
10.9000 KRW |
10.1000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2025-08-18 |
10.6981 KRW |
155,198,386.5559 BEAM |
11.1000 KRW |
10.3000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-17 |
11.1720 KRW |
92,931,679.5098 BEAM |
11.0000 KRW |
10.9000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2025-08-16 |
10.5911 KRW |
110,683,255.0114 BEAM |
10.6000 KRW |
10.3000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2025-08-15 |
10.6583 KRW |
201,058,776.6543 BEAM |
10.4000 KRW |
10.1000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2025-08-14 |
11.0398 KRW |
296,256,215.2691 BEAM |
11.7000 KRW |
10.2000 KRW |
11.9000 KRW |
10.4000 KRW |
| 2025-08-13 |
11.6169 KRW |
181,285,881.0174 BEAM |
11.3000 KRW |
11.3000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2025-08-12 |
11.0775 KRW |
174,660,317.6254 BEAM |
10.9000 KRW |
10.6000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2025-08-11 |
11.3891 KRW |
249,383,991.6414 BEAM |
11.7000 KRW |
10.8000 KRW |
12.0000 KRW |
10.9000 KRW |
| 2025-08-10 |
11.3717 KRW |
236,381,045.6419 BEAM |
11.1000 KRW |
10.6000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2025-08-09 |
11.1374 KRW |
129,157,085.1042 BEAM |
10.9000 KRW |
10.9000 KRW |
11.5000 KRW |
11.4000 KRW |
| 2025-08-08 |
10.9745 KRW |
224,019,847.2421 BEAM |
10.5000 KRW |
10.3000 KRW |
11.9800 KRW |
11.1000 KRW |
| 2025-08-07 |
10.3784 KRW |
494,288,924.5351 BEAM |
9.7600 KRW |
9.7300 KRW |
10.9000 KRW |
10.5000 KRW |
| 2025-08-06 |
9.4938 KRW |
90,881,200.4437 BEAM |
9.5500 KRW |
9.1900 KRW |
9.8400 KRW |
9.7500 KRW |
| 2025-08-05 |
9.6244 KRW |
77,635,379.2546 BEAM |
9.8500 KRW |
9.2500 KRW |
9.8800 KRW |
9.2500 KRW |
| 2025-08-04 |
9.6112 KRW |
79,310,878.9354 BEAM |
9.5300 KRW |
9.4100 KRW |
9.9500 KRW |
9.8700 KRW |
| 2025-08-03 |
9.4027 KRW |
71,836,340.7179 BEAM |
9.1500 KRW |
8.9500 KRW |
9.5800 KRW |
9.5300 KRW |
| 2025-08-02 |
9.2867 KRW |
97,531,921.8501 BEAM |
9.3500 KRW |
8.9800 KRW |
9.5400 KRW |
9.0800 KRW |
| 2025-08-01 |
9.6178 KRW |
238,214,831.1080 BEAM |
9.8500 KRW |
9.1300 KRW |
10.1000 KRW |
9.3100 KRW |
| 2025-07-31 |
10.4310 KRW |
131,336,993.5928 BEAM |
10.4000 KRW |
9.9600 KRW |
10.8000 KRW |
10.0000 KRW |
| 2025-07-30 |
10.2368 KRW |
193,971,622.4519 BEAM |
10.6400 KRW |
9.8790 KRW |
10.6500 KRW |
10.2000 KRW |
| 2025-07-29 |
11.1026 KRW |
316,854,152.9621 BEAM |
10.8800 KRW |
10.4200 KRW |
11.6000 KRW |
10.5300 KRW |
| 2025-07-28 |
11.4737 KRW |
292,896,730.9531 BEAM |
11.8800 KRW |
10.8200 KRW |
11.9500 KRW |
10.8800 KRW |