Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
4.4539 KRW |
271,519,248.7372 |
4.5020 KRW |
4.3650 KRW |
4.5480 KRW |
4.3980 KRW |
| 2024-07-06 |
4.3145 KRW |
224,226,615.3918 |
4.3000 KRW |
4.1910 KRW |
4.5000 KRW |
4.4680 KRW |
| 2024-07-05 |
4.2257 KRW |
914,915,807.1251 |
4.4450 KRW |
3.8160 KRW |
4.5730 KRW |
4.2550 KRW |
| 2024-07-04 |
4.6247 KRW |
616,181,206.8404 |
4.7680 KRW |
4.4220 KRW |
5.0110 KRW |
4.5140 KRW |
| 2024-07-03 |
4.9614 KRW |
805,161,282.6478 |
4.8710 KRW |
4.7490 KRW |
5.0920 KRW |
4.8000 KRW |
| 2024-07-02 |
4.8599 KRW |
124,423,427.2878 |
4.9430 KRW |
4.8280 KRW |
4.9470 KRW |
4.8740 KRW |
| 2024-07-01 |
4.9524 KRW |
358,658,702.8857 |
5.0180 KRW |
4.8350 KRW |
5.0980 KRW |
4.9170 KRW |
| 2024-06-30 |
4.9149 KRW |
226,262,342.9107 |
4.9610 KRW |
4.7900 KRW |
5.0560 KRW |
5.0190 KRW |
| 2024-06-29 |
5.1185 KRW |
361,175,508.1005 |
5.1440 KRW |
4.8600 KRW |
5.2580 KRW |
4.9310 KRW |
| 2024-06-28 |
5.1418 KRW |
411,871,511.4873 |
5.2120 KRW |
5.0190 KRW |
5.3070 KRW |
5.0810 KRW |
| 2024-06-27 |
5.1373 KRW |
1,166,995,284.1092 |
5.2060 KRW |
4.9000 KRW |
5.3450 KRW |
5.1730 KRW |
| 2024-06-26 |
5.5125 KRW |
5,730,691,898.7480 |
5.0560 KRW |
4.9370 KRW |
5.8730 KRW |
5.1070 KRW |
| 2024-06-25 |
5.2164 KRW |
5,104,835,474.4684 |
4.6430 KRW |
4.5740 KRW |
5.7480 KRW |
5.0900 KRW |
| 2024-06-24 |
4.6527 KRW |
730,960,243.3226 |
4.6620 KRW |
4.4110 KRW |
4.9200 KRW |
4.6310 KRW |
| 2024-06-23 |
4.8882 KRW |
195,446,916.3198 |
4.8850 KRW |
4.7340 KRW |
5.0160 KRW |
4.7640 KRW |
| 2024-06-22 |
4.9733 KRW |
836,969,999.3414 |
4.7910 KRW |
4.7080 KRW |
5.2030 KRW |
4.8920 KRW |
| 2024-06-21 |
4.7632 KRW |
282,260,319.9727 |
4.8300 KRW |
4.6270 KRW |
4.8590 KRW |
4.8010 KRW |
| 2024-06-20 |
4.8632 KRW |
640,983,769.0801 |
4.8190 KRW |
4.7880 KRW |
4.9990 KRW |
4.8630 KRW |
| 2024-06-19 |
4.9343 KRW |
2,744,869,151.7544 |
4.5380 KRW |
4.4440 KRW |
5.2430 KRW |
4.8660 KRW |
| 2024-06-18 |
4.5624 KRW |
1,007,396,292.1780 |
4.9250 KRW |
4.1970 KRW |
5.0500 KRW |
4.4750 KRW |
| 2024-06-17 |
5.0186 KRW |
1,927,837,903.3243 |
5.4320 KRW |
4.7950 KRW |
5.4320 KRW |
4.8540 KRW |
| 2024-06-16 |
5.6705 KRW |
686,548,082.5587 |
5.9760 KRW |
5.3400 KRW |
6.1370 KRW |
5.4610 KRW |
| 2024-06-15 |
6.1103 KRW |
142,513,169.3601 |
6.2510 KRW |
5.9720 KRW |
6.2520 KRW |
6.0430 KRW |
| 2024-06-14 |
6.3873 KRW |
307,404,560.3609 |
6.4200 KRW |
6.0740 KRW |
6.6620 KRW |
6.2360 KRW |
| 2024-06-13 |
6.5587 KRW |
206,339,765.0604 |
6.7510 KRW |
6.4300 KRW |
6.7510 KRW |
6.4340 KRW |
| 2024-06-12 |
6.5781 KRW |
451,864,478.3019 |
6.7010 KRW |
6.3530 KRW |
6.8780 KRW |
6.7390 KRW |
| 2024-06-11 |
6.8564 KRW |
282,154,302.6849 |
7.1000 KRW |
6.7200 KRW |
7.1640 KRW |
6.7460 KRW |
| 2024-06-10 |
7.1953 KRW |
169,746,784.5154 |
7.3560 KRW |
7.1120 KRW |
7.3560 KRW |
7.1290 KRW |
| 2024-06-09 |
7.4574 KRW |
392,519,280.7121 |
7.3700 KRW |
7.2030 KRW |
7.7000 KRW |
7.3300 KRW |
| 2024-06-08 |
7.5833 KRW |
745,351,380.0628 |
7.3300 KRW |
7.3110 KRW |
7.8260 KRW |
7.3120 KRW |
| 2024-06-07 |
7.5443 KRW |
356,542,642.4153 |
7.5130 KRW |
7.2420 KRW |
7.7110 KRW |
7.3570 KRW |
| 2024-06-06 |
7.5461 KRW |
134,064,774.2499 |
7.6320 KRW |
7.5000 KRW |
7.6650 KRW |
7.5340 KRW |
| 2024-06-05 |
7.6308 KRW |
103,291,218.6011 |
7.6210 KRW |
7.5300 KRW |
7.7340 KRW |
7.7180 KRW |
| 2024-06-04 |
7.5281 KRW |
140,675,005.3169 |
7.7180 KRW |
7.4350 KRW |
7.7350 KRW |
7.6310 KRW |
| 2024-06-03 |
7.7798 KRW |
587,557,182.2009 |
7.9340 KRW |
7.4140 KRW |
8.1740 KRW |
7.6520 KRW |
| 2024-06-02 |
7.9542 KRW |
78,614,891.6249 |
8.0140 KRW |
7.8990 KRW |
8.0490 KRW |
7.9550 KRW |
| 2024-06-01 |
7.9456 KRW |
120,793,706.5454 |
8.0410 KRW |
7.8770 KRW |
8.0900 KRW |
8.0690 KRW |
| 2024-05-31 |
8.0052 KRW |
465,745,510.8286 |
8.2210 KRW |
7.8770 KRW |
8.3860 KRW |
8.0270 KRW |
| 2024-05-30 |
8.4720 KRW |
837,132,616.5761 |
8.5800 KRW |
8.1590 KRW |
8.8800 KRW |
8.1990 KRW |
| 2024-05-29 |
8.6247 KRW |
515,488,360.9411 |
8.7960 KRW |
8.5250 KRW |
8.9220 KRW |
8.5500 KRW |
| 2024-05-28 |
8.9220 KRW |
1,472,082,396.2112 |
8.7060 KRW |
8.6650 KRW |
9.1100 KRW |
8.7960 KRW |
| 2024-05-27 |
8.6185 KRW |
362,337,868.0334 |
8.7490 KRW |
8.5070 KRW |
8.8090 KRW |
8.6440 KRW |
| 2024-05-26 |
8.7622 KRW |
230,478,728.5410 |
8.9430 KRW |
8.7110 KRW |
8.9430 KRW |
8.7260 KRW |
| 2024-05-25 |
8.7482 KRW |
340,119,796.7533 |
8.8070 KRW |
8.6500 KRW |
8.9320 KRW |
8.8250 KRW |
| 2024-05-24 |
8.9492 KRW |
1,147,478,186.5088 |
8.8680 KRW |
8.4800 KRW |
9.2650 KRW |
8.7010 KRW |
| 2024-05-23 |
9.0878 KRW |
809,647,358.7269 |
9.2930 KRW |
8.6350 KRW |
9.5680 KRW |
8.9340 KRW |
| 2024-05-22 |
9.2946 KRW |
528,826,589.7326 |
9.5650 KRW |
9.1360 KRW |
9.5650 KRW |
9.2140 KRW |
| 2024-05-21 |
9.6137 KRW |
1,444,071,353.6175 |
9.8150 KRW |
9.4100 KRW |
9.9000 KRW |
9.5270 KRW |
| 2024-05-20 |
9.6122 KRW |
4,026,894,632.8584 |
9.4390 KRW |
9.1510 KRW |
10.0200 KRW |
9.8100 KRW |
| 2024-05-19 |
9.8553 KRW |
4,526,076,362.2742 |
9.7190 KRW |
9.1500 KRW |
10.3000 KRW |
9.3240 KRW |