Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
5.0819 KRW |
1,258,158,735.0235 |
5.0400 KRW |
4.9160 KRW |
5.2700 KRW |
4.9500 KRW |
| 2024-08-25 |
4.9579 KRW |
216,638,426.5240 |
5.0480 KRW |
4.9000 KRW |
5.0670 KRW |
4.9520 KRW |
| 2024-08-24 |
5.0306 KRW |
256,704,818.4826 |
5.0260 KRW |
4.9610 KRW |
5.1020 KRW |
5.0230 KRW |
| 2024-08-23 |
4.9150 KRW |
247,296,663.3122 |
4.8650 KRW |
4.8060 KRW |
5.0400 KRW |
5.0330 KRW |
| 2024-08-22 |
4.8001 KRW |
292,753,988.5259 |
4.7770 KRW |
4.7240 KRW |
4.8600 KRW |
4.8280 KRW |
| 2024-08-21 |
4.7549 KRW |
564,149,243.6997 |
4.7040 KRW |
4.6700 KRW |
4.8670 KRW |
4.7980 KRW |
| 2024-08-20 |
4.7426 KRW |
621,876,458.9712 |
4.6900 KRW |
4.6400 KRW |
4.8380 KRW |
4.7200 KRW |
| 2024-08-19 |
4.8007 KRW |
1,882,268,521.3138 |
4.6880 KRW |
4.6150 KRW |
4.9500 KRW |
4.6990 KRW |
| 2024-08-18 |
4.6977 KRW |
206,697,786.5665 |
4.6980 KRW |
4.6280 KRW |
4.7930 KRW |
4.7110 KRW |
| 2024-08-17 |
4.6821 KRW |
152,211,530.0004 |
4.7310 KRW |
4.6200 KRW |
4.7370 KRW |
4.6790 KRW |
| 2024-08-16 |
4.6872 KRW |
315,183,229.2224 |
4.8210 KRW |
4.6210 KRW |
4.8210 KRW |
4.7050 KRW |
| 2024-08-15 |
4.9477 KRW |
1,445,770,039.9180 |
4.8640 KRW |
4.7340 KRW |
5.0670 KRW |
4.8000 KRW |
| 2024-08-14 |
4.8639 KRW |
664,335,163.8644 |
4.8540 KRW |
4.6870 KRW |
4.9800 KRW |
4.7840 KRW |
| 2024-08-13 |
4.7509 KRW |
307,308,021.4190 |
4.8620 KRW |
4.6500 KRW |
4.8730 KRW |
4.8350 KRW |
| 2024-08-12 |
4.7839 KRW |
536,888,752.8653 |
4.7910 KRW |
4.6130 KRW |
4.9400 KRW |
4.8460 KRW |
| 2024-08-11 |
5.0687 KRW |
1,097,930,553.0806 |
5.2540 KRW |
4.7620 KRW |
5.2870 KRW |
4.7920 KRW |
| 2024-08-10 |
5.2613 KRW |
4,781,494,125.5110 |
5.0180 KRW |
4.9150 KRW |
5.5990 KRW |
5.2000 KRW |
| 2024-08-09 |
5.2740 KRW |
8,568,631,051.8024 |
4.7450 KRW |
4.7430 KRW |
5.6700 KRW |
4.9830 KRW |
| 2024-08-08 |
4.6943 KRW |
1,422,659,835.2583 |
4.4810 KRW |
4.3730 KRW |
4.9800 KRW |
4.8570 KRW |
| 2024-08-07 |
4.6952 KRW |
758,671,498.3396 |
4.5990 KRW |
4.3440 KRW |
4.9480 KRW |
4.4300 KRW |
| 2024-08-06 |
4.5847 KRW |
1,449,604,123.8886 |
4.2770 KRW |
4.2180 KRW |
4.9310 KRW |
4.4800 KRW |
| 2024-08-05 |
4.0447 KRW |
1,021,141,073.3672 |
4.3260 KRW |
3.7930 KRW |
4.3680 KRW |
4.2670 KRW |
| 2024-08-04 |
4.5752 KRW |
542,609,725.7718 |
4.8240 KRW |
4.2250 KRW |
4.8330 KRW |
4.4150 KRW |
| 2024-08-03 |
4.8560 KRW |
1,665,795,292.1264 |
5.0600 KRW |
4.6260 KRW |
5.0850 KRW |
4.7020 KRW |
| 2024-08-02 |
5.4154 KRW |
3,737,422,488.7540 |
5.1690 KRW |
5.1190 KRW |
5.9350 KRW |
5.2510 KRW |
| 2024-08-01 |
5.1724 KRW |
231,048,069.5798 |
5.2200 KRW |
5.0130 KRW |
5.3590 KRW |
5.1500 KRW |
| 2024-07-31 |
5.2763 KRW |
163,477,991.8002 |
5.3690 KRW |
5.2000 KRW |
5.3900 KRW |
5.2750 KRW |
| 2024-07-30 |
5.4496 KRW |
248,358,982.9920 |
5.5230 KRW |
5.3550 KRW |
5.5840 KRW |
5.3710 KRW |
| 2024-07-29 |
5.5693 KRW |
459,216,595.8189 |
5.5900 KRW |
5.4710 KRW |
5.6870 KRW |
5.5150 KRW |
| 2024-07-28 |
5.4989 KRW |
265,229,995.7268 |
5.5930 KRW |
5.4310 KRW |
5.5990 KRW |
5.5590 KRW |
| 2024-07-27 |
5.4845 KRW |
359,922,923.9284 |
5.5170 KRW |
5.3900 KRW |
5.5880 KRW |
5.5500 KRW |
| 2024-07-26 |
5.4115 KRW |
2,023,828,536.6542 |
5.1790 KRW |
5.1790 KRW |
5.6280 KRW |
5.4800 KRW |
| 2024-07-25 |
5.1658 KRW |
362,554,614.9943 |
5.4090 KRW |
5.0070 KRW |
5.4560 KRW |
5.1790 KRW |
| 2024-07-24 |
5.4067 KRW |
261,687,661.1388 |
5.4390 KRW |
5.3500 KRW |
5.4630 KRW |
5.4010 KRW |
| 2024-07-23 |
5.3793 KRW |
920,071,202.6749 |
5.3410 KRW |
5.2600 KRW |
5.5150 KRW |
5.4020 KRW |
| 2024-07-22 |
5.5243 KRW |
1,577,910,480.7078 |
5.4820 KRW |
5.2470 KRW |
5.8000 KRW |
5.3610 KRW |
| 2024-07-21 |
5.4813 KRW |
520,035,356.0833 |
5.5900 KRW |
5.3600 KRW |
5.6030 KRW |
5.4600 KRW |
| 2024-07-20 |
5.5806 KRW |
558,598,140.9840 |
5.5380 KRW |
5.5100 KRW |
5.6970 KRW |
5.5540 KRW |
| 2024-07-19 |
5.4625 KRW |
736,617,772.2294 |
5.4380 KRW |
5.3100 KRW |
5.6190 KRW |
5.5100 KRW |
| 2024-07-18 |
5.4172 KRW |
1,067,179,628.4603 |
5.5830 KRW |
5.3100 KRW |
5.5940 KRW |
5.3660 KRW |
| 2024-07-17 |
5.7450 KRW |
1,135,961,505.3422 |
5.6800 KRW |
5.5630 KRW |
5.8950 KRW |
5.5880 KRW |
| 2024-07-16 |
5.7519 KRW |
2,331,226,463.6102 |
5.7220 KRW |
5.4220 KRW |
5.9950 KRW |
5.6880 KRW |
| 2024-07-15 |
5.5964 KRW |
752,577,378.1112 |
5.6200 KRW |
5.5600 KRW |
5.6800 KRW |
5.6800 KRW |
| 2024-07-14 |
5.6039 KRW |
691,960,193.8756 |
5.6620 KRW |
5.5450 KRW |
5.7860 KRW |
5.6090 KRW |
| 2024-07-13 |
5.6784 KRW |
1,484,488,215.3098 |
5.8040 KRW |
5.5780 KRW |
5.8440 KRW |
5.6330 KRW |
| 2024-07-12 |
5.7912 KRW |
4,115,590,526.4807 |
5.8770 KRW |
5.4100 KRW |
6.0860 KRW |
5.7050 KRW |
| 2024-07-11 |
5.8842 KRW |
9,625,484,747.5800 |
5.8100 KRW |
5.4020 KRW |
6.4630 KRW |
5.8090 KRW |
| 2024-07-10 |
5.6059 KRW |
13,326,785,138.6220 |
4.5660 KRW |
4.5630 KRW |
6.2780 KRW |
5.7700 KRW |
| 2024-07-09 |
4.5176 KRW |
383,387,890.6271 |
4.4350 KRW |
4.3770 KRW |
4.6140 KRW |
4.5260 KRW |
| 2024-07-08 |
4.3459 KRW |
336,183,383.4081 |
4.3210 KRW |
4.1220 KRW |
4.4910 KRW |
4.3780 KRW |