Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
202.9397 KRW |
5,780,864.4599 ALGO |
207.0000 KRW |
196.0000 KRW |
209.0000 KRW |
198.0000 KRW |
| 2025-12-04 |
209.6709 KRW |
4,658,654.8227 ALGO |
213.0000 KRW |
205.0000 KRW |
215.0000 KRW |
208.0000 KRW |
| 2025-12-03 |
211.0058 KRW |
5,497,609.8107 ALGO |
209.0000 KRW |
207.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2025-12-02 |
201.7148 KRW |
5,996,569.4511 ALGO |
198.0000 KRW |
194.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2025-12-01 |
199.3414 KRW |
12,327,352.8827 ALGO |
211.0000 KRW |
193.0000 KRW |
211.0000 KRW |
198.0000 KRW |
| 2025-11-30 |
213.7651 KRW |
4,153,829.2905 ALGO |
214.0000 KRW |
211.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2025-11-29 |
214.4357 KRW |
3,713,846.1227 ALGO |
217.0000 KRW |
212.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-11-28 |
217.3436 KRW |
7,938,023.8539 ALGO |
216.0000 KRW |
214.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-27 |
218.4148 KRW |
9,427,423.9273 ALGO |
218.0000 KRW |
216.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-11-26 |
216.4484 KRW |
6,681,528.4428 ALGO |
219.0000 KRW |
212.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-11-25 |
214.9445 KRW |
10,303,613.6838 ALGO |
215.0000 KRW |
210.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-11-24 |
216.0144 KRW |
19,847,740.7534 ALGO |
219.0000 KRW |
210.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-11-23 |
209.9506 KRW |
15,838,479.6401 ALGO |
205.0000 KRW |
202.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-11-22 |
204.0681 KRW |
10,490,262.6737 ALGO |
206.0000 KRW |
199.0000 KRW |
209.0000 KRW |
202.0000 KRW |
| 2025-11-21 |
208.4916 KRW |
34,318,187.5249 ALGO |
216.0000 KRW |
197.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2025-11-20 |
225.5882 KRW |
18,170,788.3522 ALGO |
227.0000 KRW |
214.0000 KRW |
232.0000 KRW |
217.0000 KRW |
| 2025-11-19 |
228.3292 KRW |
17,567,241.0445 ALGO |
233.0000 KRW |
218.0000 KRW |
235.0000 KRW |
225.0000 KRW |
| 2025-11-18 |
229.1548 KRW |
22,271,951.2262 ALGO |
227.0000 KRW |
224.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2025-11-17 |
236.5326 KRW |
16,785,679.5833 ALGO |
236.0000 KRW |
226.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2025-11-16 |
241.0306 KRW |
17,684,531.4601 ALGO |
248.0000 KRW |
232.0000 KRW |
250.0000 KRW |
237.0000 KRW |
| 2025-11-15 |
248.1948 KRW |
6,575,944.8419 ALGO |
245.0000 KRW |
244.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-11-14 |
247.1295 KRW |
20,284,345.1622 ALGO |
254.0000 KRW |
238.0000 KRW |
255.0000 KRW |
246.0000 KRW |
| 2025-11-13 |
261.6484 KRW |
19,863,268.9120 ALGO |
260.0000 KRW |
250.0000 KRW |
269.0000 KRW |
253.0000 KRW |
| 2025-11-12 |
269.6944 KRW |
11,172,491.0773 ALGO |
267.0000 KRW |
263.0000 KRW |
276.0000 KRW |
267.0000 KRW |
| 2025-11-11 |
273.1516 KRW |
14,825,209.6617 ALGO |
280.0000 KRW |
266.0000 KRW |
284.0000 KRW |
269.0000 KRW |
| 2025-11-10 |
273.5494 KRW |
22,615,733.2096 ALGO |
263.0000 KRW |
261.0000 KRW |
283.0000 KRW |
276.0000 KRW |
| 2025-11-09 |
260.0026 KRW |
13,999,894.3689 ALGO |
265.0000 KRW |
252.0000 KRW |
269.0000 KRW |
263.0000 KRW |
| 2025-11-08 |
267.5045 KRW |
16,972,134.6069 ALGO |
270.0000 KRW |
259.0000 KRW |
277.0000 KRW |
265.0000 KRW |
| 2025-11-07 |
250.9832 KRW |
25,073,595.9806 ALGO |
234.0000 KRW |
234.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2025-11-06 |
236.8192 KRW |
14,245,425.6229 ALGO |
242.0000 KRW |
229.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2025-11-05 |
231.5261 KRW |
18,718,181.4870 ALGO |
232.0000 KRW |
217.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-11-04 |
234.6940 KRW |
14,856,002.3129 ALGO |
239.0000 KRW |
227.0000 KRW |
245.0000 KRW |
229.0000 KRW |
| 2025-11-03 |
245.3145 KRW |
24,358,579.1159 ALGO |
265.0000 KRW |
233.0000 KRW |
265.0000 KRW |
237.0000 KRW |
| 2025-11-02 |
264.1048 KRW |
9,452,272.6306 ALGO |
268.0000 KRW |
258.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2025-11-01 |
265.4763 KRW |
8,976,916.8226 ALGO |
265.0000 KRW |
262.0000 KRW |
270.0000 KRW |
266.0000 KRW |
| 2025-10-31 |
263.9887 KRW |
8,044,331.7261 ALGO |
264.0000 KRW |
259.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-10-30 |
266.9390 KRW |
28,895,011.2665 ALGO |
274.0000 KRW |
255.0000 KRW |
279.0000 KRW |
261.0000 KRW |
| 2025-10-29 |
272.8423 KRW |
20,592,164.8782 ALGO |
275.0000 KRW |
269.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2025-10-28 |
284.4502 KRW |
51,664,682.9146 ALGO |
275.0000 KRW |
271.0000 KRW |
296.0000 KRW |
274.0000 KRW |
| 2025-10-27 |
280.3402 KRW |
11,719,115.2353 ALGO |
282.0000 KRW |
275.0000 KRW |
287.0000 KRW |
278.0000 KRW |
| 2025-10-26 |
278.6405 KRW |
7,439,353.3498 ALGO |
277.0000 KRW |
274.0000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2025-10-25 |
274.6191 KRW |
4,630,202.3377 ALGO |
277.0000 KRW |
272.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2025-10-24 |
275.2401 KRW |
10,710,132.1902 ALGO |
273.0000 KRW |
270.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2025-10-23 |
273.6879 KRW |
7,513,659.5230 ALGO |
270.0000 KRW |
269.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2025-10-22 |
272.2605 KRW |
17,653,307.4526 ALGO |
273.0000 KRW |
267.0000 KRW |
279.0000 KRW |
270.0000 KRW |
| 2025-10-21 |
275.8077 KRW |
15,008,382.2890 ALGO |
280.0000 KRW |
267.0000 KRW |
290.0000 KRW |
278.0000 KRW |
| 2025-10-20 |
280.7854 KRW |
12,846,634.5655 ALGO |
278.0000 KRW |
273.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-10-19 |
276.1507 KRW |
9,063,187.6043 ALGO |
274.0000 KRW |
268.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-10-18 |
273.7751 KRW |
7,882,046.4961 ALGO |
272.0000 KRW |
270.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-10-17 |
271.0749 KRW |
25,736,667.9877 ALGO |
284.0000 KRW |
260.0000 KRW |
287.0000 KRW |
273.0000 KRW |