Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
4.9459 KRW |
3,304,989,389.1280 |
4.7580 KRW |
4.7580 KRW |
5.2670 KRW |
4.8510 KRW |
| 2024-10-06 |
4.7192 KRW |
140,562,612.9625 |
4.7200 KRW |
4.6680 KRW |
4.7840 KRW |
4.7600 KRW |
| 2024-10-05 |
4.6853 KRW |
214,534,150.2911 |
4.6580 KRW |
4.6370 KRW |
4.7270 KRW |
4.7070 KRW |
| 2024-10-04 |
4.5307 KRW |
470,513,179.6276 |
4.5090 KRW |
4.4310 KRW |
4.6850 KRW |
4.6840 KRW |
| 2024-10-03 |
4.5175 KRW |
202,979,484.9861 |
4.5670 KRW |
4.4400 KRW |
4.5930 KRW |
4.5070 KRW |
| 2024-10-02 |
4.6093 KRW |
625,194,137.1039 |
4.6950 KRW |
4.5020 KRW |
4.7260 KRW |
4.5260 KRW |
| 2024-10-01 |
4.8867 KRW |
321,435,700.1788 |
4.9620 KRW |
4.7050 KRW |
5.0220 KRW |
4.7600 KRW |
| 2024-09-30 |
5.0041 KRW |
272,754,384.0522 |
5.1300 KRW |
4.9580 KRW |
5.1330 KRW |
4.9680 KRW |
| 2024-09-29 |
5.1230 KRW |
210,371,745.1043 |
5.1560 KRW |
5.0760 KRW |
5.1740 KRW |
5.1330 KRW |
| 2024-09-28 |
5.1912 KRW |
314,286,735.8684 |
5.2990 KRW |
5.1240 KRW |
5.3010 KRW |
5.1690 KRW |
| 2024-09-27 |
5.2097 KRW |
326,397,134.8914 |
5.2200 KRW |
5.1700 KRW |
5.2990 KRW |
5.2720 KRW |
| 2024-09-26 |
5.1546 KRW |
384,755,698.2642 |
5.2300 KRW |
5.0720 KRW |
5.2650 KRW |
5.2040 KRW |
| 2024-09-25 |
5.2578 KRW |
423,311,855.2745 |
5.3250 KRW |
5.1380 KRW |
5.4190 KRW |
5.2370 KRW |
| 2024-09-24 |
5.2888 KRW |
915,887,348.0781 |
5.4250 KRW |
5.1610 KRW |
5.4440 KRW |
5.3210 KRW |
| 2024-09-23 |
5.2055 KRW |
1,172,403,851.3819 |
5.0700 KRW |
4.9420 KRW |
5.4130 KRW |
5.2800 KRW |
| 2024-09-22 |
5.0442 KRW |
429,330,504.8572 |
5.2070 KRW |
4.9110 KRW |
5.2300 KRW |
5.0040 KRW |
| 2024-09-21 |
5.1017 KRW |
599,889,524.2876 |
5.0120 KRW |
4.9580 KRW |
5.1820 KRW |
5.1580 KRW |
| 2024-09-20 |
4.9331 KRW |
1,483,521,225.3703 |
4.7750 KRW |
4.7450 KRW |
5.0650 KRW |
4.9470 KRW |
| 2024-09-19 |
4.6832 KRW |
401,907,495.2803 |
4.6510 KRW |
4.6170 KRW |
4.7540 KRW |
4.7500 KRW |
| 2024-09-18 |
4.6170 KRW |
303,222,068.0477 |
4.6990 KRW |
4.5260 KRW |
4.7000 KRW |
4.6400 KRW |
| 2024-09-17 |
4.6543 KRW |
263,262,400.8797 |
4.6390 KRW |
4.6000 KRW |
4.7400 KRW |
4.6900 KRW |
| 2024-09-16 |
4.6582 KRW |
458,377,415.0702 |
4.5970 KRW |
4.5490 KRW |
4.7540 KRW |
4.6230 KRW |
| 2024-09-15 |
4.6460 KRW |
301,571,816.2238 |
4.6530 KRW |
4.5990 KRW |
4.7210 KRW |
4.6130 KRW |
| 2024-09-14 |
4.6754 KRW |
378,648,375.4268 |
4.7240 KRW |
4.5980 KRW |
4.7500 KRW |
4.6530 KRW |
| 2024-09-13 |
4.7672 KRW |
2,640,259,970.2502 |
4.5740 KRW |
4.5730 KRW |
5.0150 KRW |
4.7130 KRW |
| 2024-09-12 |
4.6129 KRW |
342,275,730.7294 |
4.6170 KRW |
4.5710 KRW |
4.6600 KRW |
4.6270 KRW |
| 2024-09-11 |
4.6923 KRW |
1,094,341,738.7358 |
4.6560 KRW |
4.5190 KRW |
4.7650 KRW |
4.5980 KRW |
| 2024-09-10 |
4.6112 KRW |
365,352,984.4709 |
4.6510 KRW |
4.5700 KRW |
4.6980 KRW |
4.6250 KRW |
| 2024-09-09 |
4.6261 KRW |
2,010,531,139.5804 |
4.5100 KRW |
4.5020 KRW |
4.7180 KRW |
4.6200 KRW |
| 2024-09-08 |
4.5363 KRW |
389,165,594.9838 |
4.4350 KRW |
4.4000 KRW |
4.7070 KRW |
4.5600 KRW |
| 2024-09-07 |
4.3786 KRW |
41,099,877.3302 |
4.3450 KRW |
4.3270 KRW |
4.4500 KRW |
4.4210 KRW |
| 2024-09-06 |
4.4254 KRW |
119,438,761.8904 |
4.4810 KRW |
4.3380 KRW |
4.5210 KRW |
4.3460 KRW |
| 2024-09-05 |
4.5406 KRW |
97,106,185.9689 |
4.6100 KRW |
4.4490 KRW |
4.6130 KRW |
4.5220 KRW |
| 2024-09-04 |
4.5722 KRW |
399,777,363.3498 |
4.5800 KRW |
4.3360 KRW |
4.6880 KRW |
4.5920 KRW |
| 2024-09-03 |
4.6028 KRW |
128,849,348.0926 |
4.7010 KRW |
4.4700 KRW |
4.7170 KRW |
4.5140 KRW |
| 2024-09-02 |
4.5446 KRW |
149,211,392.1146 |
4.5630 KRW |
4.4180 KRW |
4.6840 KRW |
4.6690 KRW |
| 2024-09-01 |
4.6641 KRW |
147,359,097.5793 |
4.7800 KRW |
4.5310 KRW |
4.7830 KRW |
4.5680 KRW |
| 2024-08-31 |
4.8164 KRW |
889,252,524.8904 |
4.7200 KRW |
4.6990 KRW |
4.8790 KRW |
4.7780 KRW |
| 2024-08-30 |
4.7185 KRW |
290,242,352.3479 |
4.8060 KRW |
4.5830 KRW |
4.8870 KRW |
4.6990 KRW |
| 2024-08-29 |
4.7581 KRW |
159,911,406.2071 |
4.7500 KRW |
4.6830 KRW |
4.8630 KRW |
4.7680 KRW |
| 2024-08-28 |
4.7855 KRW |
306,853,723.5580 |
4.7770 KRW |
4.6680 KRW |
4.9370 KRW |
4.7480 KRW |
| 2024-08-27 |
4.8592 KRW |
311,220,935.3140 |
4.9450 KRW |
4.6470 KRW |
5.0540 KRW |
4.7900 KRW |
| 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 |