Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-23 |
53.3197 KRW |
3,180,364.1007 LOOM |
51.6000 KRW |
51.5000 KRW |
55.1000 KRW |
54.7000 KRW |
| 2019-02-22 |
51.9313 KRW |
2,428,944.3796 LOOM |
51.7000 KRW |
50.7000 KRW |
53.7000 KRW |
51.6000 KRW |
| 2019-02-21 |
51.2691 KRW |
5,140,868.8323 LOOM |
51.4000 KRW |
49.3000 KRW |
53.0000 KRW |
51.7000 KRW |
| 2019-02-20 |
50.3708 KRW |
8,322,906.4242 LOOM |
51.6000 KRW |
48.8000 KRW |
52.3000 KRW |
51.2000 KRW |
| 2019-02-19 |
48.9200 KRW |
16,132,629.2043 LOOM |
49.2000 KRW |
46.1000 KRW |
51.1000 KRW |
50.4000 KRW |
| 2019-02-18 |
50.5216 KRW |
44,128,999.6998 LOOM |
47.6000 KRW |
46.5000 KRW |
56.3000 KRW |
48.9000 KRW |
| 2019-02-17 |
48.4850 KRW |
33,150,842.3016 LOOM |
46.3000 KRW |
45.2000 KRW |
54.0000 KRW |
47.6000 KRW |
| 2019-02-16 |
45.8866 KRW |
8,966,244.1728 LOOM |
44.9000 KRW |
44.5000 KRW |
47.5000 KRW |
46.6000 KRW |
| 2019-02-15 |
45.2298 KRW |
5,892,684.9820 LOOM |
44.4000 KRW |
44.2000 KRW |
46.0000 KRW |
44.8000 KRW |
| 2019-02-14 |
44.3563 KRW |
1,315,603.1492 LOOM |
44.4000 KRW |
43.9000 KRW |
44.9000 KRW |
44.3000 KRW |
| 2019-02-13 |
44.2296 KRW |
1,653,994.5471 LOOM |
44.2000 KRW |
43.8000 KRW |
44.9000 KRW |
43.9000 KRW |
| 2019-02-12 |
44.8233 KRW |
4,836,452.3079 LOOM |
44.9000 KRW |
43.8000 KRW |
45.9000 KRW |
44.3000 KRW |
| 2019-02-11 |
45.3664 KRW |
3,060,569.9490 LOOM |
46.5000 KRW |
44.9000 KRW |
46.7000 KRW |
44.9000 KRW |
| 2019-02-10 |
46.7232 KRW |
15,875,980.9582 LOOM |
45.6000 KRW |
44.0000 KRW |
49.6000 KRW |
46.5000 KRW |
| 2019-02-09 |
45.4600 KRW |
7,334,671.3687 LOOM |
45.6000 KRW |
44.0000 KRW |
47.0000 KRW |
45.5000 KRW |
| 2019-02-08 |
47.3471 KRW |
18,589,092.7424 LOOM |
46.0000 KRW |
44.3000 KRW |
51.9000 KRW |
45.9000 KRW |
| 2019-02-07 |
45.0541 KRW |
4,292,012.3698 LOOM |
43.5000 KRW |
43.5000 KRW |
46.5000 KRW |
46.0000 KRW |
| 2019-02-06 |
42.9880 KRW |
1,044,619.5431 LOOM |
44.0000 KRW |
41.7000 KRW |
45.2000 KRW |
43.4000 KRW |
| 2019-02-05 |
44.8501 KRW |
1,252,867.6572 LOOM |
46.0000 KRW |
43.4000 KRW |
46.2000 KRW |
44.0000 KRW |
| 2019-02-04 |
48.3259 KRW |
6,346,247.1517 LOOM |
43.3000 KRW |
43.3000 KRW |
51.6000 KRW |
46.0000 KRW |
| 2019-02-03 |
43.8338 KRW |
494,779.0610 LOOM |
42.7000 KRW |
42.3000 KRW |
45.3000 KRW |
43.2000 KRW |
| 2019-02-02 |
42.3339 KRW |
416,633.4622 LOOM |
42.8000 KRW |
41.5000 KRW |
43.0000 KRW |
42.9000 KRW |
| 2019-02-01 |
41.7924 KRW |
218,328.3738 LOOM |
42.9000 KRW |
40.1000 KRW |
43.1000 KRW |
42.2000 KRW |
| 2019-01-31 |
45.4706 KRW |
2,798,955.1520 LOOM |
45.9000 KRW |
41.5000 KRW |
49.2000 KRW |
42.9000 KRW |
| 2019-01-30 |
44.7644 KRW |
710,256.3037 LOOM |
43.8000 KRW |
43.0000 KRW |
46.9000 KRW |
45.2000 KRW |
| 2019-01-29 |
42.5182 KRW |
342,076.3031 LOOM |
43.3000 KRW |
41.2000 KRW |
44.6000 KRW |
43.0000 KRW |
| 2019-01-28 |
44.3881 KRW |
564,029.1347 LOOM |
47.6000 KRW |
42.6000 KRW |
47.6000 KRW |
43.3000 KRW |
| 2019-01-27 |
48.0571 KRW |
411,425.9757 LOOM |
49.5000 KRW |
46.5000 KRW |
50.4000 KRW |
47.7000 KRW |
| 2019-01-26 |
50.2756 KRW |
243,688.8340 LOOM |
49.9000 KRW |
49.6000 KRW |
51.3000 KRW |
49.6000 KRW |
| 2019-01-25 |
50.8081 KRW |
880,132.2772 LOOM |
51.7000 KRW |
49.6000 KRW |
52.0000 KRW |
49.9000 KRW |
| 2019-01-24 |
51.7774 KRW |
2,434,567.9483 LOOM |
51.2000 KRW |
50.2000 KRW |
53.5000 KRW |
51.9000 KRW |
| 2019-01-23 |
51.7240 KRW |
2,112,331.7062 LOOM |
49.4000 KRW |
49.2000 KRW |
54.0000 KRW |
51.4000 KRW |
| 2019-01-21 |
47.8949 KRW |
826,662.1088 LOOM |
49.1000 KRW |
47.4000 KRW |
49.1000 KRW |
48.0000 KRW |
| 2019-01-20 |
49.2405 KRW |
3,651,677.7242 LOOM |
52.5000 KRW |
47.8000 KRW |
52.8000 KRW |
49.1000 KRW |
| 2019-01-19 |
51.6147 KRW |
1,198,640.3038 LOOM |
49.7000 KRW |
49.6000 KRW |
53.2000 KRW |
52.6000 KRW |
| 2019-01-18 |
50.6615 KRW |
1,231,923.2598 LOOM |
51.6000 KRW |
49.2000 KRW |
52.3000 KRW |
49.7000 KRW |
| 2019-01-17 |
50.3805 KRW |
2,195,641.0170 LOOM |
50.9000 KRW |
48.7000 KRW |
51.8000 KRW |
51.1000 KRW |
| 2019-01-16 |
52.3442 KRW |
4,908,964.4589 LOOM |
48.8000 KRW |
47.5000 KRW |
55.9000 KRW |
50.8000 KRW |
| 2019-01-15 |
48.3447 KRW |
694,468.8198 LOOM |
49.0000 KRW |
47.1000 KRW |
49.9000 KRW |
47.3000 KRW |
| 2019-01-14 |
46.6337 KRW |
1,114,462.1254 LOOM |
45.3000 KRW |
44.8000 KRW |
49.4000 KRW |
48.9000 KRW |
| 2019-01-13 |
46.8320 KRW |
1,458,378.3466 LOOM |
48.1000 KRW |
43.1000 KRW |
48.3000 KRW |
45.2000 KRW |
| 2019-01-12 |
48.1046 KRW |
317,818.8254 LOOM |
48.4000 KRW |
47.0000 KRW |
49.1000 KRW |
47.5000 KRW |
| 2019-01-11 |
47.4328 KRW |
1,293,458.8006 LOOM |
47.0000 KRW |
46.0000 KRW |
49.5000 KRW |
48.1000 KRW |
| 2019-01-10 |
50.9809 KRW |
3,060,943.1954 LOOM |
55.0000 KRW |
46.2000 KRW |
55.8000 KRW |
47.3000 KRW |
| 2019-01-09 |
55.5920 KRW |
1,330,524.0613 LOOM |
55.2000 KRW |
54.5000 KRW |
56.7000 KRW |
55.0000 KRW |
| 2019-01-08 |
55.7869 KRW |
4,248,858.0137 LOOM |
56.4000 KRW |
53.5000 KRW |
57.9000 KRW |
55.2000 KRW |
| 2019-01-07 |
58.4242 KRW |
11,184,895.5875 LOOM |
55.1000 KRW |
53.0000 KRW |
64.2000 KRW |
56.1000 KRW |
| 2019-01-06 |
54.3414 KRW |
2,456,452.8222 LOOM |
54.0000 KRW |
52.5000 KRW |
56.0000 KRW |
55.1000 KRW |
| 2019-01-05 |
54.6024 KRW |
1,313,031.3901 LOOM |
54.3000 KRW |
53.5000 KRW |
56.1000 KRW |
54.1000 KRW |
| 2019-01-04 |
54.4941 KRW |
2,209,213.3999 LOOM |
54.7000 KRW |
53.3000 KRW |
55.3000 KRW |
54.2000 KRW |