Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
50.3664 KRW |
2,420,628.5058 LOOM |
49.4000 KRW |
33.5000 KRW |
63.7000 KRW |
50.5000 KRW |
| 2018-12-30 |
48.9952 KRW |
428,987.0621 LOOM |
48.9000 KRW |
47.5000 KRW |
51.9000 KRW |
49.3000 KRW |
| 2018-12-29 |
51.1461 KRW |
2,000,492.9208 LOOM |
51.1000 KRW |
48.5000 KRW |
53.1000 KRW |
48.5000 KRW |
| 2018-12-28 |
49.9740 KRW |
7,589,272.4331 LOOM |
46.4000 KRW |
45.3000 KRW |
55.1000 KRW |
51.1000 KRW |
| 2018-12-27 |
49.0136 KRW |
1,217,720.5260 LOOM |
51.4000 KRW |
45.5000 KRW |
51.7000 KRW |
46.3000 KRW |
| 2018-12-26 |
50.4233 KRW |
1,940,586.2121 LOOM |
49.9000 KRW |
48.7000 KRW |
51.9000 KRW |
51.4000 KRW |
| 2018-12-25 |
51.3943 KRW |
2,925,001.3979 LOOM |
57.9000 KRW |
48.1000 KRW |
58.0000 KRW |
49.3000 KRW |
| 2018-12-24 |
59.3637 KRW |
5,349,748.0033 LOOM |
54.7000 KRW |
54.6000 KRW |
62.0000 KRW |
58.6000 KRW |
| 2018-12-23 |
55.3424 KRW |
1,321,990.3732 LOOM |
55.0000 KRW |
53.2000 KRW |
56.9000 KRW |
56.1000 KRW |
| 2018-12-22 |
54.4703 KRW |
4,821,622.2935 LOOM |
50.9000 KRW |
50.7000 KRW |
59.5000 KRW |
54.2000 KRW |
| 2018-12-21 |
55.0133 KRW |
5,112,241.4164 LOOM |
54.2000 KRW |
50.0000 KRW |
58.3000 KRW |
53.5000 KRW |
| 2018-12-20 |
50.8888 KRW |
6,429,380.7554 LOOM |
48.0000 KRW |
47.2000 KRW |
56.8000 KRW |
54.3000 KRW |
| 2018-12-19 |
48.1170 KRW |
5,877,873.9482 LOOM |
48.1000 KRW |
45.9000 KRW |
51.5000 KRW |
48.3000 KRW |
| 2018-12-18 |
46.3007 KRW |
2,829,320.5735 LOOM |
47.2000 KRW |
44.3000 KRW |
48.1000 KRW |
48.1000 KRW |
| 2018-12-17 |
45.6763 KRW |
2,347,064.6436 LOOM |
43.5000 KRW |
43.1000 KRW |
47.9000 KRW |
46.6000 KRW |
| 2018-12-16 |
44.5591 KRW |
1,951,944.1331 LOOM |
44.5000 KRW |
43.2000 KRW |
45.7000 KRW |
43.2000 KRW |
| 2018-12-15 |
43.4323 KRW |
1,271,841.7820 LOOM |
42.9000 KRW |
41.8000 KRW |
45.3000 KRW |
44.5000 KRW |
| 2018-12-14 |
44.3063 KRW |
1,216,166.9425 LOOM |
45.0000 KRW |
41.8000 KRW |
45.8000 KRW |
41.9000 KRW |
| 2018-12-13 |
47.0424 KRW |
1,864,887.6497 LOOM |
49.2000 KRW |
45.1000 KRW |
49.4000 KRW |
45.6000 KRW |
| 2018-12-12 |
48.9896 KRW |
1,864,118.6216 LOOM |
49.3000 KRW |
46.1000 KRW |
50.7000 KRW |
49.2000 KRW |
| 2018-12-11 |
52.4765 KRW |
3,140,612.6024 LOOM |
56.3000 KRW |
47.6000 KRW |
57.4000 KRW |
49.9000 KRW |
| 2018-12-10 |
55.4204 KRW |
4,019,992.4863 LOOM |
53.0000 KRW |
51.5000 KRW |
59.0000 KRW |
56.6000 KRW |
| 2018-12-09 |
52.1589 KRW |
1,100,774.2465 LOOM |
52.6000 KRW |
50.5000 KRW |
55.7000 KRW |
53.5000 KRW |
| 2018-12-08 |
52.8911 KRW |
2,690,929.7385 LOOM |
52.5000 KRW |
49.0000 KRW |
56.9000 KRW |
52.5000 KRW |
| 2018-12-07 |
48.4286 KRW |
2,969,240.1159 LOOM |
45.9000 KRW |
41.3000 KRW |
57.4000 KRW |
52.5000 KRW |
| 2018-12-06 |
52.1601 KRW |
2,709,106.3383 LOOM |
55.0000 KRW |
45.9000 KRW |
57.1000 KRW |
45.9000 KRW |
| 2018-12-05 |
56.5360 KRW |
1,646,992.4681 LOOM |
59.4000 KRW |
54.5000 KRW |
59.4000 KRW |
54.5000 KRW |
| 2018-12-04 |
58.4149 KRW |
4,317,369.7875 LOOM |
58.2000 KRW |
55.9000 KRW |
60.2000 KRW |
59.4000 KRW |
| 2018-12-03 |
60.3074 KRW |
6,015,128.6865 LOOM |
64.7000 KRW |
56.9000 KRW |
64.8000 KRW |
58.2000 KRW |
| 2018-12-02 |
67.1579 KRW |
20,460,558.6653 LOOM |
62.5000 KRW |
61.5000 KRW |
73.2000 KRW |
64.8000 KRW |
| 2018-12-01 |
63.7562 KRW |
15,738,180.8655 LOOM |
57.9000 KRW |
57.8000 KRW |
69.0000 KRW |
62.0000 KRW |
| 2018-11-30 |
59.9915 KRW |
4,730,931.5990 LOOM |
63.3000 KRW |
53.8000 KRW |
64.6000 KRW |
57.8000 KRW |
| 2018-11-29 |
63.8942 KRW |
5,386,814.0840 LOOM |
66.7000 KRW |
61.4000 KRW |
66.8000 KRW |
63.4000 KRW |
| 2018-11-28 |
63.3817 KRW |
25,145,276.3070 LOOM |
55.7000 KRW |
55.6000 KRW |
73.8000 KRW |
66.0000 KRW |
| 2018-11-27 |
53.5233 KRW |
2,334,744.0958 LOOM |
53.8000 KRW |
50.5000 KRW |
56.7000 KRW |
55.7000 KRW |
| 2018-11-26 |
55.6218 KRW |
5,128,445.5607 LOOM |
54.0000 KRW |
50.3000 KRW |
59.2000 KRW |
54.7000 KRW |
| 2018-11-25 |
50.8041 KRW |
1,791,185.3559 LOOM |
54.8000 KRW |
44.1000 KRW |
55.0000 KRW |
54.0000 KRW |
| 2018-11-24 |
59.6136 KRW |
2,079,628.7766 LOOM |
60.3000 KRW |
51.7000 KRW |
62.2000 KRW |
54.9000 KRW |
| 2018-11-23 |
59.0759 KRW |
2,679,434.3032 LOOM |
62.9000 KRW |
57.3000 KRW |
64.0000 KRW |
59.8000 KRW |
| 2018-11-22 |
66.4415 KRW |
2,537,624.4859 LOOM |
67.9000 KRW |
62.7000 KRW |
69.3000 KRW |
62.7000 KRW |
| 2018-11-21 |
66.8982 KRW |
2,959,682.7744 LOOM |
66.5000 KRW |
62.8000 KRW |
70.0000 KRW |
67.2000 KRW |
| 2018-11-20 |
66.0662 KRW |
4,385,305.0597 LOOM |
76.2000 KRW |
57.4000 KRW |
76.8000 KRW |
66.5000 KRW |
| 2018-11-19 |
81.2533 KRW |
5,510,386.7547 LOOM |
94.7000 KRW |
72.5000 KRW |
95.0000 KRW |
76.6000 KRW |
| 2018-11-18 |
94.6123 KRW |
1,211,041.1754 LOOM |
91.9000 KRW |
91.9000 KRW |
97.4000 KRW |
94.3000 KRW |
| 2018-11-17 |
92.4002 KRW |
1,758,380.8301 LOOM |
96.5000 KRW |
90.4000 KRW |
96.6000 KRW |
91.7000 KRW |
| 2018-11-16 |
99.9492 KRW |
2,382,454.7682 LOOM |
103.0000 KRW |
95.2000 KRW |
105.0000 KRW |
95.8000 KRW |