Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
8.2730 KRW |
605,468,417.8798 |
8.4300 KRW |
8.1680 KRW |
8.5170 KRW |
8.5170 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 |
| 2024-11-26 |
8.0097 KRW |
3,307,320,005.2862 |
8.3380 KRW |
7.5110 KRW |
8.5440 KRW |
7.9120 KRW |
| 2024-11-25 |
8.5788 KRW |
3,355,509,444.5090 |
9.3030 KRW |
8.1850 KRW |
9.3300 KRW |
8.3230 KRW |
| 2024-11-24 |
9.4191 KRW |
11,215,021,183.7780 |
9.9700 KRW |
8.3790 KRW |
10.1600 KRW |
9.1210 KRW |
| 2024-11-23 |
9.9686 KRW |
38,862,341,508.3790 |
9.0630 KRW |
8.8500 KRW |
11.3800 KRW |
9.6670 KRW |
| 2024-11-22 |
8.4713 KRW |
77,175,973,443.5170 |
6.5650 KRW |
6.2670 KRW |
9.5250 KRW |
9.1230 KRW |
| 2024-11-21 |
6.7096 KRW |
37,684,507,562.0740 |
5.6170 KRW |
5.5880 KRW |
7.5200 KRW |
6.8710 KRW |
| 2024-11-20 |
5.6447 KRW |
914,565,782.7413 |
5.8380 KRW |
5.3500 KRW |
5.9790 KRW |
5.5580 KRW |
| 2024-11-19 |
5.6319 KRW |
1,780,311,205.5701 |
5.5590 KRW |
5.3800 KRW |
5.9500 KRW |
5.8370 KRW |
| 2024-11-18 |
5.4781 KRW |
2,422,734,741.6227 |
5.3000 KRW |
5.2670 KRW |
5.7200 KRW |
5.4390 KRW |
| 2024-11-17 |
5.2977 KRW |
978,977,233.4506 |
5.5060 KRW |
5.1700 KRW |
5.5070 KRW |
5.2320 KRW |
| 2024-11-16 |
5.9619 KRW |
18,737,438,024.9460 |
5.1090 KRW |
5.1080 KRW |
6.8450 KRW |
5.5050 KRW |
| 2024-11-15 |
5.1027 KRW |
5,515,764,381.6594 |
4.7530 KRW |
4.7100 KRW |
5.3500 KRW |
5.1040 KRW |
| 2024-11-14 |
4.9002 KRW |
628,816,227.7149 |
5.0340 KRW |
4.7500 KRW |
5.0580 KRW |
4.8210 KRW |
| 2024-11-13 |
5.1957 KRW |
4,224,688,039.8726 |
5.4100 KRW |
4.8200 KRW |
5.7500 KRW |
4.9670 KRW |
| 2024-11-12 |
6.4318 KRW |
33,625,720,900.5540 |
4.9160 KRW |
4.7400 KRW |
7.7490 KRW |
5.3840 KRW |
| 2024-11-11 |
4.7230 KRW |
853,192,607.1010 |
4.6890 KRW |
4.4990 KRW |
4.9410 KRW |
4.9230 KRW |
| 2024-11-10 |
4.6067 KRW |
1,791,467,591.5241 |
4.4610 KRW |
4.4600 KRW |
4.7570 KRW |
4.6700 KRW |
| 2024-11-09 |
4.3997 KRW |
420,462,642.7796 |
4.4720 KRW |
4.3580 KRW |
4.5000 KRW |
4.3930 KRW |
| 2024-11-08 |
4.4126 KRW |
1,233,832,131.0867 |
4.2710 KRW |
4.2500 KRW |
4.5520 KRW |
4.4190 KRW |
| 2024-11-07 |
4.2265 KRW |
384,024,527.2124 |
4.1800 KRW |
4.1220 KRW |
4.3370 KRW |
4.2720 KRW |
| 2024-11-06 |
4.0423 KRW |
304,164,101.9308 |
3.9610 KRW |
3.9000 KRW |
4.1440 KRW |
4.1410 KRW |
| 2024-11-05 |
3.9186 KRW |
110,448,974.5930 |
3.8430 KRW |
3.8270 KRW |
3.9950 KRW |
3.9590 KRW |
| 2024-11-04 |
3.9243 KRW |
303,045,166.2213 |
3.9000 KRW |
3.8000 KRW |
4.0570 KRW |
3.8330 KRW |
| 2024-11-03 |
4.0090 KRW |
464,685,122.8926 |
4.0640 KRW |
3.8350 KRW |
4.1760 KRW |
3.9240 KRW |
| 2024-11-02 |
4.1833 KRW |
153,799,648.2157 |
4.2410 KRW |
4.1050 KRW |
4.2590 KRW |
4.1100 KRW |
| 2024-11-01 |
4.2935 KRW |
392,852,289.3072 |
4.2580 KRW |
4.2160 KRW |
4.3850 KRW |
4.2550 KRW |
| 2024-10-31 |
4.3354 KRW |
154,004,547.2565 |
4.4000 KRW |
4.2550 KRW |
4.4000 KRW |
4.2550 KRW |
| 2024-10-30 |
4.4391 KRW |
359,027,230.5931 |
4.4090 KRW |
4.3600 KRW |
4.4990 KRW |
4.3950 KRW |
| 2024-10-29 |
4.3485 KRW |
176,412,975.4238 |
4.2900 KRW |
4.2690 KRW |
4.4300 KRW |
4.4260 KRW |
| 2024-10-28 |
4.2691 KRW |
236,977,644.3066 |
4.3540 KRW |
4.2100 KRW |
4.3660 KRW |
4.2930 KRW |
| 2024-10-27 |
4.3439 KRW |
82,188,612.2262 |
4.3410 KRW |
4.3170 KRW |
4.3740 KRW |
4.3550 KRW |
| 2024-10-26 |
4.3430 KRW |
172,389,918.5872 |
4.3380 KRW |
4.2890 KRW |
4.4230 KRW |
4.3680 KRW |
| 2024-10-25 |
4.4903 KRW |
235,213,708.5802 |
4.5510 KRW |
4.4410 KRW |
4.5560 KRW |
4.5000 KRW |
| 2024-10-24 |
4.5471 KRW |
167,318,755.0391 |
4.5570 KRW |
4.5030 KRW |
4.5890 KRW |
4.5680 KRW |
| 2024-10-23 |
4.5947 KRW |
137,181,394.0904 |
4.6600 KRW |
4.5380 KRW |
4.6600 KRW |
4.5860 KRW |
| 2024-10-22 |
4.6275 KRW |
181,265,386.0719 |
4.6500 KRW |
4.5800 KRW |
4.6660 KRW |
4.6430 KRW |
| 2024-10-21 |
4.7066 KRW |
355,359,467.7648 |
4.7490 KRW |
4.6300 KRW |
4.7690 KRW |
4.6540 KRW |
| 2024-10-20 |
4.7168 KRW |
238,910,105.3697 |
4.7400 KRW |
4.6750 KRW |
4.7470 KRW |
4.7440 KRW |
| 2024-10-19 |
4.7388 KRW |
305,395,961.7342 |
4.7490 KRW |
4.6950 KRW |
4.7770 KRW |
4.7300 KRW |
| 2024-10-18 |
4.6752 KRW |
304,904,088.1017 |
4.6880 KRW |
4.6490 KRW |
4.7280 KRW |
4.7240 KRW |
| 2024-10-17 |
4.6880 KRW |
590,730,171.1575 |
4.6640 KRW |
4.6370 KRW |
4.7400 KRW |
4.6850 KRW |
| 2024-10-16 |
4.7185 KRW |
1,238,758,654.0000 |
4.6370 KRW |
4.6100 KRW |
4.8160 KRW |
4.6840 KRW |