Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.7083 KRW |
37,163,490.7060 |
2.7100 KRW |
2.6900 KRW |
2.7400 KRW |
2.7100 KRW |
| 2025-12-04 |
2.7494 KRW |
49,786,376.0458 |
2.7800 KRW |
2.7100 KRW |
2.7900 KRW |
2.7300 KRW |
| 2025-12-03 |
2.7728 KRW |
165,756,217.8984 |
2.7300 KRW |
2.6500 KRW |
2.8800 KRW |
2.7800 KRW |
| 2025-12-02 |
2.6665 KRW |
191,087,263.3107 |
2.7300 KRW |
2.5300 KRW |
2.8000 KRW |
2.7800 KRW |
| 2025-12-01 |
2.7252 KRW |
268,492,128.9083 |
2.9000 KRW |
2.6000 KRW |
2.9000 KRW |
2.7100 KRW |
| 2025-11-30 |
2.9396 KRW |
317,945,200.8188 |
3.0700 KRW |
2.8400 KRW |
3.0800 KRW |
2.9100 KRW |
| 2025-11-29 |
3.0574 KRW |
1,074,910,327.0223 |
2.9300 KRW |
2.8600 KRW |
3.2000 KRW |
3.0200 KRW |
| 2025-11-28 |
2.9963 KRW |
900,507,839.1815 |
2.9200 KRW |
2.8600 KRW |
3.2100 KRW |
2.9300 KRW |
| 2025-11-27 |
2.8394 KRW |
309,885,402.2122 |
2.8700 KRW |
2.7900 KRW |
2.9300 KRW |
2.8900 KRW |
| 2025-11-26 |
2.8466 KRW |
253,238,625.9423 |
2.8400 KRW |
2.7800 KRW |
2.9000 KRW |
2.8300 KRW |
| 2025-11-25 |
2.8502 KRW |
310,873,266.9941 |
2.9100 KRW |
2.7800 KRW |
2.9600 KRW |
2.8400 KRW |
| 2025-11-24 |
2.8752 KRW |
767,172,324.7476 |
3.0300 KRW |
2.7700 KRW |
3.0400 KRW |
2.9000 KRW |
| 2025-11-23 |
3.3336 KRW |
11,957,721,108.1450 |
2.7600 KRW |
2.7600 KRW |
3.8500 KRW |
2.9400 KRW |
| 2025-11-22 |
3.0013 KRW |
3,948,839,548.9424 |
2.6100 KRW |
2.6000 KRW |
3.6200 KRW |
2.7700 KRW |
| 2025-11-21 |
2.6000 KRW |
218,747,921.8701 |
2.6500 KRW |
2.4200 KRW |
2.7400 KRW |
2.6000 KRW |
| 2025-11-20 |
2.8497 KRW |
79,509,320.4554 |
2.8400 KRW |
2.7700 KRW |
2.9200 KRW |
2.8000 KRW |
| 2025-11-19 |
2.8623 KRW |
64,180,682.4020 |
2.9200 KRW |
2.7900 KRW |
2.9400 KRW |
2.8100 KRW |
| 2025-11-18 |
2.8625 KRW |
58,416,922.6365 |
2.8800 KRW |
2.8100 KRW |
2.9500 KRW |
2.8800 KRW |
| 2025-11-17 |
2.9400 KRW |
66,338,186.0998 |
2.9600 KRW |
2.8500 KRW |
3.0100 KRW |
2.8700 KRW |
| 2025-11-16 |
3.0788 KRW |
114,617,589.6244 |
3.1100 KRW |
3.0000 KRW |
3.1600 KRW |
3.0300 KRW |
| 2025-11-15 |
3.1092 KRW |
34,260,874.3517 |
3.1100 KRW |
3.0900 KRW |
3.1300 KRW |
3.1000 KRW |
| 2025-11-14 |
3.1675 KRW |
174,584,693.1313 |
3.3100 KRW |
3.0500 KRW |
3.3100 KRW |
3.1500 KRW |
| 2025-11-13 |
3.3445 KRW |
99,960,153.1076 |
3.4600 KRW |
3.2900 KRW |
3.4700 KRW |
3.2900 KRW |
| 2025-11-12 |
3.4032 KRW |
144,388,510.7163 |
3.3500 KRW |
3.3200 KRW |
3.4700 KRW |
3.4300 KRW |
| 2025-11-11 |
3.3679 KRW |
332,371,226.6791 |
3.2800 KRW |
3.2600 KRW |
3.5200 KRW |
3.3700 KRW |
| 2025-11-10 |
3.2891 KRW |
155,505,701.9179 |
3.2800 KRW |
3.2600 KRW |
3.3500 KRW |
3.2600 KRW |
| 2025-11-09 |
3.3003 KRW |
247,117,119.4784 |
3.2300 KRW |
3.2100 KRW |
3.4100 KRW |
3.2900 KRW |
| 2025-11-08 |
3.2973 KRW |
441,199,125.8778 |
3.2200 KRW |
3.1700 KRW |
3.5000 KRW |
3.1800 KRW |
| 2025-11-07 |
3.0766 KRW |
493,710,926.8614 |
3.0500 KRW |
2.9600 KRW |
3.2400 KRW |
3.2300 KRW |
| 2025-11-06 |
3.0683 KRW |
258,489,126.5629 |
3.1000 KRW |
3.0200 KRW |
3.1500 KRW |
3.0500 KRW |
| 2025-11-05 |
3.0700 KRW |
388,849,874.8281 |
3.1300 KRW |
2.9600 KRW |
3.2700 KRW |
3.0800 KRW |
| 2025-11-04 |
3.2073 KRW |
133,364,428.4586 |
3.3200 KRW |
3.1100 KRW |
3.3800 KRW |
3.1800 KRW |
| 2025-11-03 |
3.4836 KRW |
140,663,892.2233 |
3.6300 KRW |
3.2000 KRW |
3.6400 KRW |
3.3300 KRW |
| 2025-11-02 |
3.6369 KRW |
44,702,956.3712 |
3.6200 KRW |
3.6100 KRW |
3.6700 KRW |
3.6100 KRW |
| 2025-11-01 |
3.6153 KRW |
16,922,521.0824 |
3.6200 KRW |
3.5900 KRW |
3.6500 KRW |
3.6300 KRW |
| 2025-10-31 |
3.6050 KRW |
47,243,534.0464 |
3.6500 KRW |
3.5800 KRW |
3.6600 KRW |
3.6000 KRW |
| 2025-10-30 |
3.7571 KRW |
661,883,342.0422 |
3.7000 KRW |
3.5900 KRW |
4.0000 KRW |
3.5900 KRW |
| 2025-10-29 |
3.7117 KRW |
41,722,180.3185 |
3.7300 KRW |
3.6800 KRW |
3.7400 KRW |
3.7000 KRW |
| 2025-10-28 |
3.7640 KRW |
134,690,903.2307 |
3.8200 KRW |
3.6500 KRW |
3.8400 KRW |
3.7300 KRW |
| 2025-10-27 |
3.8571 KRW |
61,445,614.0700 |
3.8900 KRW |
3.8200 KRW |
3.9000 KRW |
3.8400 KRW |
| 2025-10-26 |
3.8392 KRW |
43,493,296.3254 |
3.8200 KRW |
3.8000 KRW |
3.8800 KRW |
3.8600 KRW |
| 2025-10-25 |
3.7836 KRW |
49,799,383.3438 |
3.8400 KRW |
3.7300 KRW |
3.8400 KRW |
3.8000 KRW |
| 2025-10-24 |
3.8525 KRW |
104,846,570.1630 |
3.7800 KRW |
3.7500 KRW |
3.9100 KRW |
3.8300 KRW |
| 2025-10-23 |
3.7510 KRW |
64,567,787.7733 |
3.7900 KRW |
3.7000 KRW |
3.8000 KRW |
3.7700 KRW |
| 2025-10-22 |
3.8163 KRW |
36,657,065.4309 |
3.8800 KRW |
3.7700 KRW |
3.8900 KRW |
3.7800 KRW |
| 2025-10-21 |
3.8598 KRW |
69,543,300.2717 |
3.9100 KRW |
3.8100 KRW |
3.9600 KRW |
3.8700 KRW |
| 2025-10-20 |
3.9199 KRW |
63,114,122.9470 |
3.9300 KRW |
3.8800 KRW |
3.9900 KRW |
3.9100 KRW |
| 2025-10-19 |
3.9118 KRW |
66,775,386.6653 |
3.9600 KRW |
3.8700 KRW |
4.0100 KRW |
3.9500 KRW |
| 2025-10-18 |
4.0767 KRW |
729,212,435.9788 |
3.9400 KRW |
3.8500 KRW |
4.2700 KRW |
3.9500 KRW |
| 2025-10-17 |
3.7946 KRW |
167,212,205.4488 |
3.8900 KRW |
3.6100 KRW |
4.0000 KRW |
3.9900 KRW |