Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
8.4596 KRW |
211,907,029.8662 |
8.5390 KRW |
8.2740 KRW |
8.6590 KRW |
8.4420 KRW |
| 2025-01-14 |
8.3977 KRW |
816,066,146.4902 |
8.4400 KRW |
8.0000 KRW |
8.8070 KRW |
8.5330 KRW |
| 2025-01-13 |
8.3742 KRW |
892,658,603.7966 |
9.1070 KRW |
7.9910 KRW |
9.1490 KRW |
8.3600 KRW |
| 2025-01-12 |
9.3674 KRW |
590,127,349.0190 |
9.6740 KRW |
9.0120 KRW |
9.8420 KRW |
9.2200 KRW |
| 2025-01-11 |
9.6052 KRW |
1,693,673,926.7271 |
9.3230 KRW |
9.0600 KRW |
10.2000 KRW |
9.6280 KRW |
| 2025-01-10 |
9.8793 KRW |
4,556,174,277.5353 |
9.7670 KRW |
8.8370 KRW |
10.7800 KRW |
9.3990 KRW |
| 2025-01-09 |
9.6794 KRW |
6,246,550,205.4966 |
9.1270 KRW |
8.7100 KRW |
10.4000 KRW |
9.0990 KRW |
| 2025-01-08 |
8.4559 KRW |
1,139,258,980.0866 |
8.5590 KRW |
7.9740 KRW |
8.9530 KRW |
8.7880 KRW |
| 2025-01-07 |
8.9978 KRW |
1,218,982,566.1334 |
9.0680 KRW |
8.4070 KRW |
9.5300 KRW |
8.5930 KRW |
| 2025-01-06 |
8.9719 KRW |
2,401,396,208.4978 |
8.6900 KRW |
8.5300 KRW |
9.4080 KRW |
9.0510 KRW |
| 2025-01-05 |
8.3445 KRW |
681,513,117.4278 |
8.2080 KRW |
8.0820 KRW |
8.6400 KRW |
8.5490 KRW |
| 2025-01-04 |
8.1751 KRW |
518,550,729.4206 |
8.2800 KRW |
8.1040 KRW |
8.2990 KRW |
8.1610 KRW |
| 2025-01-03 |
8.4715 KRW |
4,205,803,994.4160 |
7.9590 KRW |
7.9590 KRW |
8.8200 KRW |
8.2260 KRW |
| 2025-01-02 |
7.9025 KRW |
212,890,454.7916 |
7.9410 KRW |
7.8010 KRW |
8.0060 KRW |
7.9930 KRW |
| 2025-01-01 |
7.9074 KRW |
209,618,719.5741 |
8.0500 KRW |
7.7840 KRW |
8.0890 KRW |
7.9800 KRW |
| 2024-12-31 |
8.0394 KRW |
503,948,944.2779 |
8.3100 KRW |
7.8400 KRW |
8.3420 KRW |
8.0480 KRW |
| 2024-12-30 |
8.4402 KRW |
2,852,863,747.7144 |
8.0730 KRW |
7.8500 KRW |
8.9130 KRW |
8.2330 KRW |
| 2024-12-29 |
8.2640 KRW |
242,165,518.2936 |
8.4890 KRW |
8.0420 KRW |
8.4890 KRW |
8.0490 KRW |
| 2024-12-28 |
8.4239 KRW |
865,136,085.9032 |
8.1820 KRW |
8.1100 KRW |
8.7690 KRW |
8.3990 KRW |
| 2024-12-27 |
8.1379 KRW |
785,259,140.5945 |
8.0540 KRW |
7.7610 KRW |
8.4510 KRW |
8.2710 KRW |
| 2024-12-26 |
8.4529 KRW |
1,827,440,222.4543 |
8.6700 KRW |
7.8890 KRW |
9.2300 KRW |
8.0500 KRW |
| 2024-12-25 |
8.7151 KRW |
920,954,594.4462 |
9.0310 KRW |
8.5580 KRW |
9.0340 KRW |
8.6180 KRW |
| 2024-12-24 |
8.7095 KRW |
855,210,949.5570 |
8.8550 KRW |
8.5000 KRW |
9.0090 KRW |
8.8860 KRW |
| 2024-12-23 |
8.8101 KRW |
1,712,203,899.4572 |
9.0760 KRW |
8.4790 KRW |
9.2300 KRW |
8.7880 KRW |
| 2024-12-22 |
8.6814 KRW |
1,493,852,295.6904 |
9.0450 KRW |
8.3600 KRW |
9.1520 KRW |
8.7910 KRW |
| 2024-12-21 |
8.6301 KRW |
4,947,721,488.7773 |
8.2360 KRW |
7.9140 KRW |
9.0540 KRW |
9.0120 KRW |
| 2024-12-20 |
8.0164 KRW |
4,198,100,645.8109 |
7.9600 KRW |
6.9630 KRW |
8.7680 KRW |
7.9270 KRW |
| 2024-12-19 |
7.7209 KRW |
1,357,280,200.1123 |
7.4220 KRW |
7.0100 KRW |
8.3100 KRW |
7.6140 KRW |
| 2024-12-18 |
8.0074 KRW |
1,208,904,654.6692 |
8.3770 KRW |
7.5110 KRW |
8.7360 KRW |
7.5770 KRW |
| 2024-12-17 |
7.7534 KRW |
1,235,768,169.1427 |
7.7770 KRW |
7.3710 KRW |
8.2910 KRW |
7.9120 KRW |
| 2024-12-16 |
7.9440 KRW |
982,625,365.8216 |
8.2570 KRW |
7.7220 KRW |
8.2870 KRW |
7.8560 KRW |
| 2024-12-15 |
8.0753 KRW |
1,167,965,205.5616 |
8.3740 KRW |
7.8550 KRW |
8.3900 KRW |
8.2580 KRW |
| 2024-12-14 |
8.5514 KRW |
8,260,427,770.8315 |
8.1080 KRW |
7.7860 KRW |
9.0420 KRW |
8.1400 KRW |
| 2024-12-13 |
8.2636 KRW |
14,550,816,415.5110 |
7.4770 KRW |
7.4420 KRW |
8.8700 KRW |
8.0900 KRW |
| 2024-12-12 |
7.4513 KRW |
488,788,792.4850 |
7.3120 KRW |
7.1910 KRW |
7.7000 KRW |
7.4870 KRW |
| 2024-12-11 |
6.7774 KRW |
731,298,053.7720 |
6.9010 KRW |
6.4010 KRW |
7.3200 KRW |
7.2840 KRW |
| 2024-12-10 |
6.9059 KRW |
1,417,970,396.8608 |
7.4150 KRW |
6.3960 KRW |
7.5070 KRW |
6.9770 KRW |
| 2024-12-09 |
8.0055 KRW |
1,323,100,634.4141 |
8.5030 KRW |
7.4250 KRW |
8.5030 KRW |
7.4490 KRW |
| 2024-12-08 |
8.4299 KRW |
722,282,558.4461 |
8.5850 KRW |
8.3000 KRW |
8.5850 KRW |
8.5170 KRW |
| 2024-12-07 |
8.3999 KRW |
828,002,061.9623 |
8.6140 KRW |
8.2300 KRW |
8.6140 KRW |
8.4690 KRW |
| 2024-12-06 |
8.6773 KRW |
3,939,704,525.2964 |
8.5290 KRW |
7.8330 KRW |
9.2890 KRW |
8.4600 KRW |
| 2024-12-05 |
8.6662 KRW |
2,044,972,071.1988 |
8.8150 KRW |
8.2500 KRW |
9.2990 KRW |
8.5850 KRW |
| 2024-12-04 |
8.4397 KRW |
1,773,992,906.2209 |
8.4300 KRW |
8.1680 KRW |
8.7260 KRW |
8.6150 KRW |
| 2024-12-03 |
7.7577 KRW |
3,041,711,303.1211 |
8.3720 KRW |
5.2300 KRW |
8.4650 KRW |
8.0730 KRW |
| 2024-12-02 |
8.2619 KRW |
1,440,307,268.3761 |
8.6040 KRW |
7.9400 KRW |
8.6050 KRW |
8.2750 KRW |
| 2024-12-01 |
8.6244 KRW |
1,858,062,749.2862 |
8.7180 KRW |
8.2740 KRW |
9.1230 KRW |
8.5830 KRW |
| 2024-11-30 |
8.6081 KRW |
1,679,681,440.4218 |
8.8180 KRW |
8.5060 KRW |
8.8880 KRW |
8.6590 KRW |
| 2024-11-29 |
9.0583 KRW |
18,889,495,171.7230 |
8.0100 KRW |
7.9350 KRW |
9.8000 KRW |
8.7500 KRW |
| 2024-11-28 |
7.9321 KRW |
784,975,774.6531 |
8.1640 KRW |
7.8600 KRW |
8.1880 KRW |
7.9800 KRW |
| 2024-11-27 |
7.8847 KRW |
900,836,130.0540 |
8.0300 KRW |
7.7360 KRW |
8.2530 KRW |
8.1570 KRW |