Identifier on UpBit: KRW-BEAM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
15.1705 KRW |
393,417,894.1765 BEAM |
16.0900 KRW |
14.1700 KRW |
16.5000 KRW |
14.5100 KRW |
| 2025-02-17 |
16.2823 KRW |
418,340,070.2425 BEAM |
15.9800 KRW |
15.5200 KRW |
16.9200 KRW |
16.0700 KRW |
| 2025-02-16 |
16.1325 KRW |
125,361,839.9418 BEAM |
16.3600 KRW |
15.6500 KRW |
16.5400 KRW |
15.7700 KRW |
| 2025-02-15 |
16.5829 KRW |
183,019,864.2080 BEAM |
16.9500 KRW |
16.0200 KRW |
17.1600 KRW |
16.3700 KRW |
| 2025-02-14 |
16.9660 KRW |
444,852,665.8254 BEAM |
17.3000 KRW |
16.5700 KRW |
17.6400 KRW |
16.9500 KRW |
| 2025-02-13 |
16.6252 KRW |
652,998,234.9846 BEAM |
16.2200 KRW |
15.6000 KRW |
17.7000 KRW |
17.4700 KRW |
| 2025-02-12 |
15.2434 KRW |
351,761,252.1244 BEAM |
15.0500 KRW |
14.6000 KRW |
16.4900 KRW |
16.4900 KRW |
| 2025-02-11 |
15.8534 KRW |
357,786,847.9562 BEAM |
15.7100 KRW |
14.9800 KRW |
16.7000 KRW |
15.1200 KRW |
| 2025-02-10 |
15.3230 KRW |
210,995,618.7392 BEAM |
15.1700 KRW |
14.6400 KRW |
15.8900 KRW |
15.8400 KRW |
| 2025-02-09 |
15.4164 KRW |
378,745,161.4530 BEAM |
15.4100 KRW |
14.5200 KRW |
15.9100 KRW |
15.0300 KRW |
| 2025-02-08 |
14.7025 KRW |
260,788,987.5866 BEAM |
14.6000 KRW |
14.1400 KRW |
15.8400 KRW |
15.3500 KRW |
| 2025-02-07 |
15.2031 KRW |
403,844,706.8086 BEAM |
14.8600 KRW |
14.1600 KRW |
15.9800 KRW |
14.5200 KRW |
| 2025-02-06 |
15.8778 KRW |
475,922,026.9327 BEAM |
16.0200 KRW |
14.6300 KRW |
16.7900 KRW |
14.8000 KRW |
| 2025-02-05 |
16.7612 KRW |
493,032,236.2245 BEAM |
17.2800 KRW |
15.7800 KRW |
17.8500 KRW |
15.9600 KRW |
| 2025-02-04 |
17.9389 KRW |
472,308,823.4135 BEAM |
19.9300 KRW |
16.8300 KRW |
20.2700 KRW |
17.2300 KRW |
| 2025-02-03 |
17.4330 KRW |
535,389,481.7643 BEAM |
19.1200 KRW |
15.7000 KRW |
20.2900 KRW |
20.0800 KRW |
| 2025-02-02 |
20.2530 KRW |
425,774,267.1249 BEAM |
20.8900 KRW |
17.8500 KRW |
21.7500 KRW |
18.4000 KRW |
| 2025-02-01 |
22.1563 KRW |
207,445,531.0813 BEAM |
23.8000 KRW |
20.5000 KRW |
24.2900 KRW |
20.9200 KRW |
| 2025-01-31 |
24.3290 KRW |
155,982,141.0218 BEAM |
23.8200 KRW |
23.6100 KRW |
25.4000 KRW |
23.8500 KRW |
| 2025-01-30 |
23.7705 KRW |
170,298,274.3854 BEAM |
23.0800 KRW |
22.7800 KRW |
24.4500 KRW |
23.9900 KRW |
| 2025-01-29 |
22.8532 KRW |
250,972,135.6748 BEAM |
22.1000 KRW |
21.7300 KRW |
24.1000 KRW |
23.1800 KRW |
| 2025-01-28 |
23.3518 KRW |
291,345,098.0018 BEAM |
25.0100 KRW |
21.9100 KRW |
25.3400 KRW |
22.0300 KRW |
| 2025-01-27 |
24.1839 KRW |
288,824,736.6026 BEAM |
25.7500 KRW |
22.7700 KRW |
25.9100 KRW |
24.2900 KRW |
| 2025-01-26 |
26.2003 KRW |
340,238,943.7344 BEAM |
27.3700 KRW |
25.4800 KRW |
27.6500 KRW |
25.8100 KRW |
| 2025-01-25 |
27.3468 KRW |
55,495,934.5810 BEAM |
27.4100 KRW |
26.6500 KRW |
28.2000 KRW |
27.5300 KRW |
| 2025-01-24 |
28.4223 KRW |
49,876,439.5672 BEAM |
28.6000 KRW |
27.3600 KRW |
29.3800 KRW |
27.6900 KRW |
| 2025-01-23 |
28.6589 KRW |
74,586,176.3037 BEAM |
29.2400 KRW |
28.0000 KRW |
29.6200 KRW |
28.0000 KRW |
| 2025-01-22 |
30.4198 KRW |
33,622,325.4249 BEAM |
30.7800 KRW |
29.3000 KRW |
31.2600 KRW |
29.4500 KRW |
| 2025-01-21 |
29.9243 KRW |
64,076,494.8433 BEAM |
30.3400 KRW |
29.0000 KRW |
31.6900 KRW |
30.7400 KRW |
| 2025-01-20 |
32.1887 KRW |
83,062,875.2688 BEAM |
32.0000 KRW |
30.1800 KRW |
34.5000 KRW |
31.3600 KRW |
| 2025-01-19 |
33.7123 KRW |
101,205,016.5418 BEAM |
35.2900 KRW |
31.8600 KRW |
36.2000 KRW |
32.9500 KRW |
| 2025-01-18 |
36.3858 KRW |
66,953,671.3706 BEAM |
37.6500 KRW |
34.8000 KRW |
38.3100 KRW |
34.8200 KRW |
| 2025-01-17 |
36.4289 KRW |
162,521,783.8536 BEAM |
33.6900 KRW |
33.5900 KRW |
38.2300 KRW |
38.0200 KRW |
| 2025-01-16 |
34.4785 KRW |
57,416,656.7626 BEAM |
35.5800 KRW |
33.3800 KRW |
35.7300 KRW |
34.5800 KRW |
| 2025-01-15 |
34.1756 KRW |
81,512,663.3105 BEAM |
33.7900 KRW |
31.9100 KRW |
36.1000 KRW |
35.8700 KRW |
| 2025-01-14 |
33.4092 KRW |
158,116,143.8562 BEAM |
32.8100 KRW |
32.3900 KRW |
34.8100 KRW |
33.8100 KRW |
| 2025-01-13 |
32.1120 KRW |
87,543,272.0870 BEAM |
33.9500 KRW |
30.6200 KRW |
34.9100 KRW |
30.8800 KRW |
| 2025-01-12 |
34.4451 KRW |
50,872,678.4911 BEAM |
34.5900 KRW |
33.6200 KRW |
35.2900 KRW |
34.0200 KRW |
| 2025-01-11 |
34.6803 KRW |
54,184,075.6197 BEAM |
35.2000 KRW |
34.1000 KRW |
35.4800 KRW |
34.6100 KRW |
| 2025-01-10 |
35.4396 KRW |
81,462,001.8164 BEAM |
34.7000 KRW |
34.4100 KRW |
36.6600 KRW |
35.1500 KRW |
| 2025-01-09 |
35.0637 KRW |
110,948,903.1939 BEAM |
36.1000 KRW |
33.8300 KRW |
36.3200 KRW |
34.2200 KRW |
| 2025-01-08 |
35.9226 KRW |
100,871,715.2287 BEAM |
37.5200 KRW |
34.1900 KRW |
37.7500 KRW |
35.3100 KRW |
| 2025-01-07 |
39.6770 KRW |
117,982,068.0913 BEAM |
41.4700 KRW |
37.1200 KRW |
41.9000 KRW |
37.3600 KRW |
| 2025-01-06 |
41.6625 KRW |
70,091,211.0967 BEAM |
41.5600 KRW |
40.7000 KRW |
43.0000 KRW |
41.6000 KRW |
| 2025-01-05 |
41.9180 KRW |
54,886,069.1406 BEAM |
42.8500 KRW |
41.0600 KRW |
43.4000 KRW |
41.7800 KRW |
| 2025-01-04 |
43.0011 KRW |
48,768,654.5818 BEAM |
43.5000 KRW |
42.2000 KRW |
43.9900 KRW |
42.8000 KRW |
| 2025-01-03 |
43.0534 KRW |
46,976,417.3514 BEAM |
42.0800 KRW |
41.6500 KRW |
44.4500 KRW |
43.8200 KRW |
| 2025-01-02 |
42.7411 KRW |
107,103,103.7843 BEAM |
40.2400 KRW |
39.8900 KRW |
44.2300 KRW |
42.1700 KRW |
| 2025-01-01 |
38.6271 KRW |
37,935,320.8647 BEAM |
37.4400 KRW |
36.8500 KRW |
40.8800 KRW |
40.4000 KRW |
| 2024-12-31 |
38.1370 KRW |
42,703,437.8012 BEAM |
38.3900 KRW |
36.7600 KRW |
39.5800 KRW |
37.4000 KRW |