Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
8.6869 KRW |
487,052,460.8238 BEAM |
9.2900 KRW |
7.8900 KRW |
9.4400 KRW |
8.2600 KRW |
| 2025-10-15 |
9.6443 KRW |
308,822,846.1948 BEAM |
9.5800 KRW |
9.2600 KRW |
9.9600 KRW |
9.3000 KRW |
| 2025-10-14 |
9.4988 KRW |
470,684,105.8149 BEAM |
10.2000 KRW |
9.1100 KRW |
10.2000 KRW |
9.5700 KRW |
| 2025-10-13 |
9.8912 KRW |
288,243,364.3910 BEAM |
9.7800 KRW |
9.6300 KRW |
10.2000 KRW |
10.1000 KRW |
| 2025-10-12 |
9.2563 KRW |
323,203,197.5709 BEAM |
9.2000 KRW |
8.8400 KRW |
9.7800 KRW |
9.6900 KRW |
| 2025-10-11 |
9.5752 KRW |
368,681,301.5694 BEAM |
9.5200 KRW |
8.7900 KRW |
10.2000 KRW |
9.6600 KRW |
| 2025-10-10 |
11.3788 KRW |
931,494,532.9961 BEAM |
12.7000 KRW |
9.3000 KRW |
12.9000 KRW |
9.7500 KRW |
| 2025-10-09 |
12.8286 KRW |
223,315,717.9513 BEAM |
13.4000 KRW |
12.4000 KRW |
13.4000 KRW |
12.7000 KRW |
| 2025-10-08 |
13.5269 KRW |
386,729,087.0427 BEAM |
13.2000 KRW |
13.0000 KRW |
14.1000 KRW |
13.3000 KRW |
| 2025-10-07 |
13.5546 KRW |
945,871,683.4151 BEAM |
12.9000 KRW |
12.8000 KRW |
14.2000 KRW |
13.5000 KRW |
| 2025-10-06 |
12.6742 KRW |
508,721,929.1226 BEAM |
12.0000 KRW |
11.9000 KRW |
13.3000 KRW |
12.8000 KRW |
| 2025-10-05 |
12.2890 KRW |
183,382,648.1953 BEAM |
12.2000 KRW |
11.9000 KRW |
12.8000 KRW |
12.0000 KRW |
| 2025-10-04 |
12.3093 KRW |
134,017,167.4809 BEAM |
12.6000 KRW |
12.0000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2025-10-03 |
12.3730 KRW |
249,903,884.8479 BEAM |
12.9000 KRW |
12.1000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2025-10-02 |
12.8523 KRW |
1,112,899,647.7824 BEAM |
11.9000 KRW |
11.6000 KRW |
14.3000 KRW |
12.7000 KRW |
| 2025-10-01 |
11.8343 KRW |
535,103,555.0414 BEAM |
11.6000 KRW |
11.5000 KRW |
12.2000 KRW |
11.9000 KRW |
| 2025-09-30 |
11.5413 KRW |
614,871,118.3985 BEAM |
11.6000 KRW |
10.9000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2025-09-29 |
11.0531 KRW |
291,499,472.1764 BEAM |
10.9000 KRW |
10.5000 KRW |
11.6000 KRW |
11.3000 KRW |
| 2025-09-28 |
10.6938 KRW |
101,721,062.6732 BEAM |
10.9000 KRW |
10.5000 KRW |
11.0000 KRW |
10.9000 KRW |
| 2025-09-27 |
10.9389 KRW |
261,008,723.5915 BEAM |
10.8000 KRW |
10.5000 KRW |
11.3000 KRW |
10.8000 KRW |
| 2025-09-26 |
10.3528 KRW |
178,338,180.8672 BEAM |
10.1000 KRW |
10.1000 KRW |
10.7000 KRW |
10.7000 KRW |
| 2025-09-25 |
10.4380 KRW |
208,835,710.5672 BEAM |
10.8000 KRW |
10.1000 KRW |
10.9000 KRW |
10.3000 KRW |
| 2025-09-24 |
10.9176 KRW |
210,726,319.0009 BEAM |
10.6000 KRW |
10.4000 KRW |
11.4000 KRW |
10.9000 KRW |
| 2025-09-23 |
10.5117 KRW |
228,269,778.3827 BEAM |
10.5000 KRW |
10.2000 KRW |
10.9000 KRW |
10.7000 KRW |
| 2025-09-22 |
10.4891 KRW |
439,826,981.0109 BEAM |
11.0000 KRW |
10.1000 KRW |
11.0000 KRW |
10.4000 KRW |
| 2025-09-21 |
11.0702 KRW |
277,675,428.6185 BEAM |
11.2000 KRW |
10.9000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-09-20 |
11.2559 KRW |
379,051,045.9074 BEAM |
11.5000 KRW |
11.0000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2025-09-19 |
11.9696 KRW |
2,285,928,743.7860 BEAM |
11.0000 KRW |
11.0000 KRW |
12.7900 KRW |
11.4000 KRW |
| 2025-09-18 |
11.0552 KRW |
125,161,341.6892 BEAM |
11.1000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-09-17 |
10.6577 KRW |
93,637,905.7164 BEAM |
10.6000 KRW |
10.3000 KRW |
11.2000 KRW |
11.0000 KRW |
| 2025-09-16 |
10.4398 KRW |
70,157,329.4247 BEAM |
10.5000 KRW |
10.3000 KRW |
10.6000 KRW |
10.5000 KRW |
| 2025-09-15 |
10.6038 KRW |
155,313,588.8991 BEAM |
10.8000 KRW |
10.2000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2025-09-14 |
10.9265 KRW |
109,928,575.9481 BEAM |
11.1000 KRW |
10.6000 KRW |
11.2000 KRW |
10.7000 KRW |
| 2025-09-13 |
11.1447 KRW |
180,793,553.8436 BEAM |
11.0000 KRW |
11.0000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2025-09-12 |
10.8606 KRW |
166,998,344.2052 BEAM |
11.0000 KRW |
10.6000 KRW |
11.1000 KRW |
10.9000 KRW |
| 2025-09-11 |
11.0793 KRW |
601,583,440.1469 BEAM |
10.5000 KRW |
10.3000 KRW |
11.8000 KRW |
10.8000 KRW |
| 2025-09-10 |
10.2827 KRW |
137,040,802.1899 BEAM |
10.1000 KRW |
10.0000 KRW |
10.7000 KRW |
10.5000 KRW |
| 2025-09-09 |
10.1966 KRW |
182,367,524.3973 BEAM |
10.2000 KRW |
10.0000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2025-09-08 |
10.0096 KRW |
122,101,215.3101 BEAM |
9.8800 KRW |
9.8200 KRW |
10.2000 KRW |
10.2000 KRW |
| 2025-09-07 |
9.9114 KRW |
87,584,479.8003 BEAM |
9.8600 KRW |
9.8000 KRW |
10.1000 KRW |
9.8600 KRW |
| 2025-09-06 |
9.9359 KRW |
81,345,701.7582 BEAM |
10.1000 KRW |
9.8100 KRW |
10.1000 KRW |
9.8300 KRW |
| 2025-09-05 |
9.9662 KRW |
260,760,640.7391 BEAM |
9.7300 KRW |
9.7100 KRW |
10.2000 KRW |
9.9800 KRW |
| 2025-09-04 |
9.7720 KRW |
160,982,021.7507 BEAM |
10.0000 KRW |
9.5500 KRW |
10.1000 KRW |
9.7800 KRW |
| 2025-09-03 |
10.0551 KRW |
195,764,907.6337 BEAM |
10.1000 KRW |
9.9100 KRW |
10.2000 KRW |
10.0000 KRW |
| 2025-09-02 |
10.3245 KRW |
1,167,475,785.8751 BEAM |
9.4800 KRW |
9.4600 KRW |
11.2000 KRW |
10.4000 KRW |
| 2025-09-01 |
9.6001 KRW |
164,761,469.2434 BEAM |
9.7600 KRW |
9.3300 KRW |
9.9000 KRW |
9.5500 KRW |
| 2025-08-31 |
10.0661 KRW |
86,800,990.3094 BEAM |
10.0000 KRW |
9.8800 KRW |
10.3000 KRW |
10.1000 KRW |
| 2025-08-30 |
10.0039 KRW |
117,357,845.2861 BEAM |
10.2000 KRW |
9.8100 KRW |
10.2000 KRW |
10.0000 KRW |
| 2025-08-29 |
10.4618 KRW |
396,821,264.7258 BEAM |
10.5000 KRW |
9.9900 KRW |
11.0000 KRW |
10.1000 KRW |
| 2025-08-28 |
10.3054 KRW |
143,618,897.8680 BEAM |
10.2000 KRW |
10.1000 KRW |
10.5000 KRW |
10.3000 KRW |