Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
10.3401 KRW |
106,984,457.7251 BEAM |
10.4000 KRW |
10.2000 KRW |
10.5000 KRW |
10.2000 KRW |
| 2025-08-26 |
10.1110 KRW |
146,604,940.2749 BEAM |
9.8700 KRW |
9.7300 KRW |
10.5000 KRW |
10.4000 KRW |
| 2025-08-25 |
10.1988 KRW |
181,766,586.6370 BEAM |
10.7000 KRW |
9.7700 KRW |
10.8000 KRW |
9.8500 KRW |
| 2025-08-24 |
10.6809 KRW |
164,481,434.9906 BEAM |
11.0000 KRW |
10.4000 KRW |
11.1000 KRW |
10.7000 KRW |
| 2025-08-23 |
11.0240 KRW |
63,579,457.9109 BEAM |
11.1000 KRW |
10.8000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-22 |
10.6248 KRW |
247,156,881.3546 BEAM |
10.3000 KRW |
9.9000 KRW |
11.4000 KRW |
11.2000 KRW |
| 2025-08-21 |
10.5423 KRW |
91,683,635.6344 BEAM |
10.7000 KRW |
10.3000 KRW |
10.8000 KRW |
10.4000 KRW |
| 2025-08-20 |
10.4166 KRW |
134,046,161.4576 BEAM |
10.2000 KRW |
10.1000 KRW |
10.8000 KRW |
10.7000 KRW |
| 2025-08-19 |
10.6017 KRW |
161,222,429.9747 BEAM |
10.9000 KRW |
10.1000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2025-08-18 |
10.6981 KRW |
155,198,386.5559 BEAM |
11.1000 KRW |
10.3000 KRW |
11.3000 KRW |
11.1000 KRW |
| 2025-08-17 |
11.1720 KRW |
92,931,679.5098 BEAM |
11.0000 KRW |
10.9000 KRW |
11.5000 KRW |
11.3000 KRW |
| 2025-08-16 |
10.5911 KRW |
110,683,255.0114 BEAM |
10.6000 KRW |
10.3000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2025-08-15 |
10.6583 KRW |
201,058,776.6543 BEAM |
10.4000 KRW |
10.1000 KRW |
11.1000 KRW |
10.6000 KRW |
| 2025-08-14 |
11.0398 KRW |
296,256,215.2691 BEAM |
11.7000 KRW |
10.2000 KRW |
11.9000 KRW |
10.4000 KRW |
| 2025-08-13 |
11.6169 KRW |
181,285,881.0174 BEAM |
11.3000 KRW |
11.3000 KRW |
11.8000 KRW |
11.6000 KRW |