Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
4.6553 KRW |
222,813,913.3144 |
4.6510 KRW |
4.6170 KRW |
4.6950 KRW |
4.6800 KRW |
| 2024-09-18 |
4.6170 KRW |
303,222,068.0477 |
4.6990 KRW |
4.5260 KRW |
4.7000 KRW |
4.6400 KRW |
| 2024-09-17 |
4.6543 KRW |
263,262,400.8797 |
4.6390 KRW |
4.6000 KRW |
4.7400 KRW |
4.6900 KRW |
| 2024-09-16 |
4.6582 KRW |
458,377,415.0702 |
4.5970 KRW |
4.5490 KRW |
4.7540 KRW |
4.6230 KRW |
| 2024-09-15 |
4.6460 KRW |
301,571,816.2238 |
4.6530 KRW |
4.5990 KRW |
4.7210 KRW |
4.6130 KRW |
| 2024-09-14 |
4.6754 KRW |
378,648,375.4268 |
4.7240 KRW |
4.5980 KRW |
4.7500 KRW |
4.6530 KRW |
| 2024-09-13 |
4.7672 KRW |
2,640,259,970.2502 |
4.5740 KRW |
4.5730 KRW |
5.0150 KRW |
4.7130 KRW |
| 2024-09-12 |
4.6129 KRW |
342,275,730.7294 |
4.6170 KRW |
4.5710 KRW |
4.6600 KRW |
4.6270 KRW |
| 2024-09-11 |
4.6923 KRW |
1,094,341,738.7358 |
4.6560 KRW |
4.5190 KRW |
4.7650 KRW |
4.5980 KRW |
| 2024-09-10 |
4.6112 KRW |
365,352,984.4709 |
4.6510 KRW |
4.5700 KRW |
4.6980 KRW |
4.6250 KRW |
| 2024-09-09 |
4.6261 KRW |
2,010,531,139.5804 |
4.5100 KRW |
4.5020 KRW |
4.7180 KRW |
4.6200 KRW |
| 2024-09-08 |
4.5363 KRW |
389,165,594.9838 |
4.4350 KRW |
4.4000 KRW |
4.7070 KRW |
4.5600 KRW |
| 2024-09-07 |
4.3786 KRW |
41,099,877.3302 |
4.3450 KRW |
4.3270 KRW |
4.4500 KRW |
4.4210 KRW |
| 2024-09-06 |
4.4254 KRW |
119,438,761.8904 |
4.4810 KRW |
4.3380 KRW |
4.5210 KRW |
4.3460 KRW |
| 2024-09-05 |
4.5406 KRW |
97,106,185.9689 |
4.6100 KRW |
4.4490 KRW |
4.6130 KRW |
4.5220 KRW |
| 2024-09-04 |
4.5722 KRW |
399,777,363.3498 |
4.5800 KRW |
4.3360 KRW |
4.6880 KRW |
4.5920 KRW |
| 2024-09-03 |
4.6028 KRW |
128,849,348.0926 |
4.7010 KRW |
4.4700 KRW |
4.7170 KRW |
4.5140 KRW |
| 2024-09-02 |
4.5446 KRW |
149,211,392.1146 |
4.5630 KRW |
4.4180 KRW |
4.6840 KRW |
4.6690 KRW |
| 2024-09-01 |
4.6641 KRW |
147,359,097.5793 |
4.7800 KRW |
4.5310 KRW |
4.7830 KRW |
4.5680 KRW |
| 2024-08-31 |
4.8164 KRW |
889,252,524.8904 |
4.7200 KRW |
4.6990 KRW |
4.8790 KRW |
4.7780 KRW |
| 2024-08-30 |
4.7185 KRW |
290,242,352.3479 |
4.8060 KRW |
4.5830 KRW |
4.8870 KRW |
4.6990 KRW |
| 2024-08-29 |
4.7581 KRW |
159,911,406.2071 |
4.7500 KRW |
4.6830 KRW |
4.8630 KRW |
4.7680 KRW |
| 2024-08-28 |
4.7855 KRW |
306,853,723.5580 |
4.7770 KRW |
4.6680 KRW |
4.9370 KRW |
4.7480 KRW |
| 2024-08-27 |
4.8592 KRW |
311,220,935.3140 |
4.9450 KRW |
4.6470 KRW |
5.0540 KRW |
4.7900 KRW |
| 2024-08-26 |
5.0819 KRW |
1,258,158,735.0235 |
5.0400 KRW |
4.9160 KRW |
5.2700 KRW |
4.9500 KRW |
| 2024-08-25 |
4.9579 KRW |
216,638,426.5240 |
5.0480 KRW |
4.9000 KRW |
5.0670 KRW |
4.9520 KRW |
| 2024-08-24 |
5.0306 KRW |
256,704,818.4826 |
5.0260 KRW |
4.9610 KRW |
5.1020 KRW |
5.0230 KRW |
| 2024-08-23 |
4.9150 KRW |
247,296,663.3122 |
4.8650 KRW |
4.8060 KRW |
5.0400 KRW |
5.0330 KRW |
| 2024-08-22 |
4.8001 KRW |
292,753,988.5259 |
4.7770 KRW |
4.7240 KRW |
4.8600 KRW |
4.8280 KRW |
| 2024-08-21 |
4.7549 KRW |
564,149,243.6997 |
4.7040 KRW |
4.6700 KRW |
4.8670 KRW |
4.7980 KRW |
| 2024-08-20 |
4.7426 KRW |
621,876,458.9712 |
4.6900 KRW |
4.6400 KRW |
4.8380 KRW |
4.7200 KRW |
| 2024-08-19 |
4.8007 KRW |
1,882,268,521.3138 |
4.6880 KRW |
4.6150 KRW |
4.9500 KRW |
4.6990 KRW |
| 2024-08-18 |
4.6977 KRW |
206,697,786.5665 |
4.6980 KRW |
4.6280 KRW |
4.7930 KRW |
4.7110 KRW |
| 2024-08-17 |
4.6821 KRW |
152,211,530.0004 |
4.7310 KRW |
4.6200 KRW |
4.7370 KRW |
4.6790 KRW |
| 2024-08-16 |
4.6872 KRW |
315,183,229.2224 |
4.8210 KRW |
4.6210 KRW |
4.8210 KRW |
4.7050 KRW |
| 2024-08-15 |
4.9477 KRW |
1,445,770,039.9180 |
4.8640 KRW |
4.7340 KRW |
5.0670 KRW |
4.8000 KRW |
| 2024-08-14 |
4.8639 KRW |
664,335,163.8644 |
4.8540 KRW |
4.6870 KRW |
4.9800 KRW |
4.7840 KRW |
| 2024-08-13 |
4.7509 KRW |
307,308,021.4190 |
4.8620 KRW |
4.6500 KRW |
4.8730 KRW |
4.8350 KRW |
| 2024-08-12 |
4.7839 KRW |
536,888,752.8653 |
4.7910 KRW |
4.6130 KRW |
4.9400 KRW |
4.8460 KRW |
| 2024-08-11 |
5.0687 KRW |
1,097,930,553.0806 |
5.2540 KRW |
4.7620 KRW |
5.2870 KRW |
4.7920 KRW |
| 2024-08-10 |
5.2613 KRW |
4,781,494,125.5110 |
5.0180 KRW |
4.9150 KRW |
5.5990 KRW |
5.2000 KRW |
| 2024-08-09 |
5.2740 KRW |
8,568,631,051.8024 |
4.7450 KRW |
4.7430 KRW |
5.6700 KRW |
4.9830 KRW |
| 2024-08-08 |
4.6943 KRW |
1,422,659,835.2583 |
4.4810 KRW |
4.3730 KRW |
4.9800 KRW |
4.8570 KRW |
| 2024-08-07 |
4.6952 KRW |
758,671,498.3396 |
4.5990 KRW |
4.3440 KRW |
4.9480 KRW |
4.4300 KRW |
| 2024-08-06 |
4.5847 KRW |
1,449,604,123.8886 |
4.2770 KRW |
4.2180 KRW |
4.9310 KRW |
4.4800 KRW |
| 2024-08-05 |
4.0447 KRW |
1,021,141,073.3672 |
4.3260 KRW |
3.7930 KRW |
4.3680 KRW |
4.2670 KRW |
| 2024-08-04 |
4.5752 KRW |
542,609,725.7718 |
4.8240 KRW |
4.2250 KRW |
4.8330 KRW |
4.4150 KRW |
| 2024-08-03 |
4.8560 KRW |
1,665,795,292.1264 |
5.0600 KRW |
4.6260 KRW |
5.0850 KRW |
4.7020 KRW |
| 2024-08-02 |
5.4154 KRW |
3,737,422,488.7540 |
5.1690 KRW |
5.1190 KRW |
5.9350 KRW |
5.2510 KRW |
| 2024-08-01 |
5.1724 KRW |
231,048,069.5798 |
5.2200 KRW |
5.0130 KRW |
5.3590 KRW |
5.1500 KRW |