Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
235.7805 KRW |
8,199,336.5273 ALGO |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2025-06-18 |
235.0879 KRW |
8,023,538.7487 ALGO |
237.0000 KRW |
230.0000 KRW |
239.0000 KRW |
231.0000 KRW |
| 2025-06-17 |
238.8379 KRW |
10,193,172.2749 ALGO |
242.0000 KRW |
231.0000 KRW |
246.0000 KRW |
234.0000 KRW |
| 2025-06-16 |
248.9525 KRW |
9,180,522.5802 ALGO |
244.0000 KRW |
240.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2025-06-15 |
244.2895 KRW |
4,140,507.4417 ALGO |
246.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2025-06-14 |
249.0943 KRW |
4,163,675.2370 ALGO |
252.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2025-06-13 |
243.1159 KRW |
21,391,715.8396 ALGO |
249.0000 KRW |
235.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-06-12 |
264.4144 KRW |
10,894,878.5199 ALGO |
272.0000 KRW |
254.0000 KRW |
273.0000 KRW |
255.0000 KRW |
| 2025-06-11 |
283.3831 KRW |
7,582,654.2000 ALGO |
284.0000 KRW |
278.0000 KRW |
288.0000 KRW |
278.0000 KRW |
| 2025-06-10 |
273.5845 KRW |
3,153,985.0507 ALGO |
272.0000 KRW |
271.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2025-06-09 |
264.4061 KRW |
6,350,267.1630 ALGO |
263.0000 KRW |
258.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2025-06-08 |
262.3365 KRW |
4,955,100.4972 ALGO |
265.0000 KRW |
257.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2025-06-07 |
264.3543 KRW |
4,637,649.1127 ALGO |
261.0000 KRW |
259.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2025-06-06 |
259.3240 KRW |
8,703,051.1965 ALGO |
253.0000 KRW |
251.0000 KRW |
267.0000 KRW |
261.0000 KRW |
| 2025-06-05 |
258.8055 KRW |
14,157,324.0764 ALGO |
265.0000 KRW |
248.0000 KRW |
268.0000 KRW |
254.0000 KRW |
| 2025-06-04 |
272.5209 KRW |
5,476,650.9133 ALGO |
276.0000 KRW |
264.0000 KRW |
280.0000 KRW |
266.0000 KRW |
| 2025-06-03 |
279.6029 KRW |
6,573,834.6521 ALGO |
278.0000 KRW |
273.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-06-02 |
270.6721 KRW |
6,913,148.0192 ALGO |
277.0000 KRW |
267.0000 KRW |
277.0000 KRW |
272.0000 KRW |
| 2025-06-01 |
273.6858 KRW |
5,288,742.4830 ALGO |
273.0000 KRW |
268.0000 KRW |
280.0000 KRW |
274.0000 KRW |
| 2025-05-31 |
269.9522 KRW |
12,637,304.7023 ALGO |
273.0000 KRW |
264.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2025-05-30 |
284.1757 KRW |
17,401,352.3388 ALGO |
293.0000 KRW |
272.0000 KRW |
294.0000 KRW |
273.0000 KRW |
| 2025-05-29 |
301.9784 KRW |
12,622,942.8509 ALGO |
304.0000 KRW |
294.0000 KRW |
311.0000 KRW |
298.0000 KRW |
| 2025-05-28 |
303.9539 KRW |
9,782,966.8837 ALGO |
309.0000 KRW |
297.0000 KRW |
312.0000 KRW |
300.0000 KRW |
| 2025-05-27 |
305.9751 KRW |
7,955,396.9066 ALGO |
305.0000 KRW |
297.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2025-05-26 |
308.8773 KRW |
8,588,894.2040 ALGO |
310.0000 KRW |
300.0000 KRW |
317.0000 KRW |
303.0000 KRW |
| 2025-05-25 |
301.2162 KRW |
11,151,734.9617 ALGO |
309.0000 KRW |
296.0000 KRW |
310.0000 KRW |
301.0000 KRW |
| 2025-05-24 |
314.2961 KRW |
9,482,000.5659 ALGO |
313.0000 KRW |
307.0000 KRW |
320.0000 KRW |
309.0000 KRW |
| 2025-05-23 |
329.1728 KRW |
19,473,486.3825 ALGO |
335.0000 KRW |
317.0000 KRW |
342.0000 KRW |
319.0000 KRW |
| 2025-05-22 |
329.3436 KRW |
8,717,135.3773 ALGO |
321.0000 KRW |
319.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2025-05-21 |
316.9943 KRW |
10,378,522.1345 ALGO |
317.0000 KRW |
311.0000 KRW |
324.0000 KRW |
317.0000 KRW |
| 2025-05-20 |
312.8001 KRW |
7,966,730.9811 ALGO |
313.0000 KRW |
306.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-05-19 |
307.1990 KRW |
16,199,297.8043 ALGO |
322.0000 KRW |
300.0000 KRW |
323.0000 KRW |
313.0000 KRW |
| 2025-05-18 |
314.3778 KRW |
11,736,606.7252 ALGO |
308.0000 KRW |
303.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2025-05-17 |
309.3167 KRW |
10,830,760.0762 ALGO |
315.0000 KRW |
301.0000 KRW |
317.0000 KRW |
304.0000 KRW |
| 2025-05-16 |
320.7110 KRW |
11,732,435.1320 ALGO |
318.0000 KRW |
312.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2025-05-15 |
321.7896 KRW |
19,405,190.1251 ALGO |
334.0000 KRW |
313.0000 KRW |
337.0000 KRW |
319.0000 KRW |
| 2025-05-14 |
343.5005 KRW |
22,317,086.4333 ALGO |
347.0000 KRW |
332.0000 KRW |
353.0000 KRW |
338.0000 KRW |
| 2025-05-13 |
333.3999 KRW |
25,179,492.9707 ALGO |
342.0000 KRW |
319.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2025-05-12 |
346.8711 KRW |
43,404,737.3284 ALGO |
335.0000 KRW |
326.0000 KRW |
363.0000 KRW |
342.0000 KRW |
| 2025-05-11 |
341.0909 KRW |
24,369,607.3999 ALGO |
351.0000 KRW |
330.0000 KRW |
357.0000 KRW |
336.0000 KRW |
| 2025-05-10 |
331.8398 KRW |
18,232,118.4535 ALGO |
326.0000 KRW |
322.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2025-05-09 |
324.4126 KRW |
18,656,657.7784 ALGO |
316.0000 KRW |
314.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2025-05-08 |
299.2286 KRW |
18,906,872.0184 ALGO |
284.0000 KRW |
282.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-05-07 |
282.0666 KRW |
15,400,985.2667 ALGO |
283.0000 KRW |
276.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-05-06 |
278.8050 KRW |
13,769,186.1174 ALGO |
284.0000 KRW |
271.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2025-05-05 |
283.8782 KRW |
14,832,524.2637 ALGO |
287.0000 KRW |
278.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2025-05-04 |
293.2085 KRW |
9,529,554.5433 ALGO |
298.0000 KRW |
287.0000 KRW |
301.0000 KRW |
291.0000 KRW |
| 2025-05-03 |
300.5630 KRW |
10,037,362.4540 ALGO |
309.0000 KRW |
293.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-05-02 |
312.7089 KRW |
12,887,885.3579 ALGO |
313.0000 KRW |
305.0000 KRW |
323.0000 KRW |
307.0000 KRW |
| 2025-05-01 |
320.3788 KRW |
12,064,146.2849 ALGO |
318.0000 KRW |
311.0000 KRW |
329.0000 KRW |
314.0000 KRW |