Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
310.1515 KRW |
117,214,904.8654 ALGO |
295.8000 KRW |
290.0000 KRW |
324.0000 KRW |
298.9000 KRW |
| 2024-02-28 |
297.9842 KRW |
98,779,084.0005 ALGO |
287.4000 KRW |
282.0000 KRW |
311.5000 KRW |
297.3000 KRW |
| 2024-02-27 |
285.8585 KRW |
44,443,340.9314 ALGO |
290.6000 KRW |
280.0000 KRW |
291.2000 KRW |
288.4000 KRW |
| 2024-02-26 |
279.6428 KRW |
49,042,677.8021 ALGO |
286.1000 KRW |
269.7000 KRW |
291.4000 KRW |
290.2000 KRW |
| 2024-02-25 |
280.4486 KRW |
79,186,849.1654 ALGO |
272.0000 KRW |
267.3000 KRW |
290.0000 KRW |
283.5000 KRW |
| 2024-02-24 |
264.4069 KRW |
33,075,655.5239 ALGO |
258.8000 KRW |
253.5000 KRW |
270.3000 KRW |
269.6000 KRW |
| 2024-02-23 |
260.4423 KRW |
25,208,592.3204 ALGO |
263.4000 KRW |
256.7000 KRW |
266.0000 KRW |
261.8000 KRW |
| 2024-02-22 |
264.8748 KRW |
25,035,742.0125 ALGO |
263.8000 KRW |
257.6000 KRW |
269.7000 KRW |
265.5000 KRW |
| 2024-02-21 |
262.0296 KRW |
36,577,166.0739 ALGO |
271.5000 KRW |
255.0000 KRW |
273.4000 KRW |
263.8000 KRW |
| 2024-02-20 |
274.0621 KRW |
41,845,682.7857 ALGO |
282.4000 KRW |
265.0000 KRW |
282.9000 KRW |
272.8000 KRW |
| 2024-02-19 |
275.8544 KRW |
38,248,439.0070 ALGO |
270.9000 KRW |
270.3000 KRW |
282.4000 KRW |
281.6000 KRW |
| 2024-02-18 |
266.9272 KRW |
26,920,404.0161 ALGO |
263.9000 KRW |
262.4000 KRW |
270.5000 KRW |
270.2000 KRW |
| 2024-02-17 |
261.8224 KRW |
34,447,936.9594 ALGO |
269.3000 KRW |
252.6000 KRW |
269.4000 KRW |
263.0000 KRW |
| 2024-02-16 |
264.5680 KRW |
44,600,443.4204 ALGO |
257.3000 KRW |
255.0000 KRW |
271.9000 KRW |
266.9000 KRW |
| 2024-02-15 |
255.1223 KRW |
46,983,939.0327 ALGO |
248.9000 KRW |
248.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2024-02-14 |
244.5950 KRW |
31,727,058.2741 ALGO |
240.9000 KRW |
236.5000 KRW |
249.4000 KRW |
248.4000 KRW |
| 2024-02-13 |
241.9539 KRW |
39,763,068.3879 ALGO |
245.6000 KRW |
235.0000 KRW |
249.2000 KRW |
239.7000 KRW |
| 2024-02-12 |
241.8753 KRW |
36,789,146.9976 ALGO |
243.4000 KRW |
236.2000 KRW |
247.3000 KRW |
246.2000 KRW |
| 2024-02-11 |
237.3099 KRW |
22,674,964.5019 ALGO |
237.0000 KRW |
233.5000 KRW |
239.4000 KRW |
234.3000 KRW |
| 2024-02-10 |
235.7232 KRW |
24,749,863.6158 ALGO |
235.3000 KRW |
230.2000 KRW |
239.7000 KRW |
236.7000 KRW |
| 2024-02-09 |
233.7152 KRW |
33,411,144.6137 ALGO |
231.2000 KRW |
229.4000 KRW |
237.7000 KRW |
236.8000 KRW |
| 2024-02-08 |
229.3547 KRW |
23,080,606.2347 ALGO |
228.8000 KRW |
226.6000 KRW |
232.4000 KRW |
230.3000 KRW |
| 2024-02-07 |
223.2295 KRW |
18,611,724.0368 ALGO |
222.2000 KRW |
219.7000 KRW |
229.4000 KRW |
227.8000 KRW |
| 2024-02-06 |
219.1201 KRW |
12,442,152.4227 ALGO |
220.7000 KRW |
216.9000 KRW |
221.8000 KRW |
221.8000 KRW |
| 2024-02-05 |
219.8605 KRW |
19,157,544.9480 ALGO |
219.5000 KRW |
215.3000 KRW |
222.9000 KRW |
219.0000 KRW |
| 2024-02-04 |
223.7343 KRW |
23,611,154.1764 ALGO |
228.6000 KRW |
219.0000 KRW |
228.6000 KRW |
219.4000 KRW |
| 2024-02-03 |
228.5541 KRW |
54,129,417.1391 ALGO |
221.4000 KRW |
221.0000 KRW |
232.9000 KRW |
229.7000 KRW |
| 2024-02-02 |
221.5028 KRW |
19,210,143.2324 ALGO |
218.5000 KRW |
217.4000 KRW |
225.4000 KRW |
222.5000 KRW |
| 2024-02-01 |
216.9530 KRW |
18,895,157.6286 ALGO |
219.5000 KRW |
213.9000 KRW |
221.4000 KRW |
217.6000 KRW |
| 2024-01-31 |
221.9146 KRW |
26,088,796.8833 ALGO |
226.0000 KRW |
217.3000 KRW |
226.8000 KRW |
219.9000 KRW |
| 2024-01-30 |
229.2410 KRW |
25,827,904.5133 ALGO |
231.0000 KRW |
225.1000 KRW |
233.7000 KRW |
225.2000 KRW |
| 2024-01-29 |
227.4723 KRW |
19,601,333.4919 ALGO |
226.0000 KRW |
223.6000 KRW |
230.9000 KRW |
230.9000 KRW |
| 2024-01-28 |
229.0354 KRW |
22,354,992.5883 ALGO |
231.0000 KRW |
223.0000 KRW |
233.0000 KRW |
224.7000 KRW |
| 2024-01-27 |
229.2904 KRW |
14,489,606.2783 ALGO |
230.0000 KRW |
226.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2024-01-26 |
226.7987 KRW |
23,540,054.4711 ALGO |
222.0000 KRW |
220.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2024-01-25 |
223.1349 KRW |
18,240,020.1157 ALGO |
225.0000 KRW |
219.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2024-01-24 |
221.9670 KRW |
25,302,772.1193 ALGO |
222.0000 KRW |
217.0000 KRW |
227.0000 KRW |
223.0000 KRW |
| 2024-01-23 |
215.2243 KRW |
51,716,975.7656 ALGO |
223.0000 KRW |
206.0000 KRW |
229.0000 KRW |
221.0000 KRW |
| 2024-01-22 |
229.2762 KRW |
44,686,696.3517 ALGO |
235.0000 KRW |
222.0000 KRW |
239.0000 KRW |
227.0000 KRW |
| 2024-01-21 |
237.9858 KRW |
25,146,773.3475 ALGO |
238.0000 KRW |
236.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2024-01-20 |
237.8039 KRW |
22,353,181.0052 ALGO |
241.0000 KRW |
236.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2024-01-19 |
241.7416 KRW |
49,812,396.6002 ALGO |
249.0000 KRW |
232.0000 KRW |
249.0000 KRW |
239.0000 KRW |
| 2024-01-18 |
256.9008 KRW |
46,814,149.3157 ALGO |
263.0000 KRW |
245.0000 KRW |
266.0000 KRW |
250.0000 KRW |
| 2024-01-17 |
267.0151 KRW |
46,529,109.6997 ALGO |
269.0000 KRW |
260.0000 KRW |
273.0000 KRW |
261.0000 KRW |
| 2024-01-16 |
264.3821 KRW |
74,682,989.2958 ALGO |
258.0000 KRW |
257.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2024-01-15 |
258.7737 KRW |
31,554,409.8390 ALGO |
253.0000 KRW |
252.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2024-01-14 |
259.5940 KRW |
33,487,478.4799 ALGO |
261.0000 KRW |
251.0000 KRW |
265.0000 KRW |
252.0000 KRW |
| 2024-01-13 |
256.6127 KRW |
40,732,734.1314 ALGO |
260.0000 KRW |
246.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2024-01-12 |
269.3520 KRW |
79,856,268.5699 ALGO |
278.0000 KRW |
251.0000 KRW |
280.0000 KRW |
260.0000 KRW |
| 2024-01-11 |
276.1122 KRW |
94,768,706.8375 ALGO |
272.0000 KRW |
267.0000 KRW |
283.0000 KRW |
279.0000 KRW |