Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-31 |
5.2763 KRW |
163,477,991.8002 |
5.3690 KRW |
5.2000 KRW |
5.3900 KRW |
5.2750 KRW |
| 2024-07-30 |
5.4496 KRW |
248,358,982.9920 |
5.5230 KRW |
5.3550 KRW |
5.5840 KRW |
5.3710 KRW |
| 2024-07-29 |
5.5693 KRW |
459,216,595.8189 |
5.5900 KRW |
5.4710 KRW |
5.6870 KRW |
5.5150 KRW |
| 2024-07-28 |
5.4989 KRW |
265,229,995.7268 |
5.5930 KRW |
5.4310 KRW |
5.5990 KRW |
5.5590 KRW |
| 2024-07-27 |
5.4845 KRW |
359,922,923.9284 |
5.5170 KRW |
5.3900 KRW |
5.5880 KRW |
5.5500 KRW |
| 2024-07-26 |
5.4115 KRW |
2,023,828,536.6542 |
5.1790 KRW |
5.1790 KRW |
5.6280 KRW |
5.4800 KRW |
| 2024-07-25 |
5.1658 KRW |
362,554,614.9943 |
5.4090 KRW |
5.0070 KRW |
5.4560 KRW |
5.1790 KRW |
| 2024-07-24 |
5.4067 KRW |
261,687,661.1388 |
5.4390 KRW |
5.3500 KRW |
5.4630 KRW |
5.4010 KRW |
| 2024-07-23 |
5.3793 KRW |
920,071,202.6749 |
5.3410 KRW |
5.2600 KRW |
5.5150 KRW |
5.4020 KRW |
| 2024-07-22 |
5.5243 KRW |
1,577,910,480.7078 |
5.4820 KRW |
5.2470 KRW |
5.8000 KRW |
5.3610 KRW |
| 2024-07-21 |
5.4813 KRW |
520,035,356.0833 |
5.5900 KRW |
5.3600 KRW |
5.6030 KRW |
5.4600 KRW |
| 2024-07-20 |
5.5806 KRW |
558,598,140.9840 |
5.5380 KRW |
5.5100 KRW |
5.6970 KRW |
5.5540 KRW |
| 2024-07-19 |
5.4625 KRW |
736,617,772.2294 |
5.4380 KRW |
5.3100 KRW |
5.6190 KRW |
5.5100 KRW |
| 2024-07-18 |
5.4172 KRW |
1,067,179,628.4603 |
5.5830 KRW |
5.3100 KRW |
5.5940 KRW |
5.3660 KRW |
| 2024-07-17 |
5.7450 KRW |
1,135,961,505.3422 |
5.6800 KRW |
5.5630 KRW |
5.8950 KRW |
5.5880 KRW |
| 2024-07-16 |
5.7519 KRW |
2,331,226,463.6102 |
5.7220 KRW |
5.4220 KRW |
5.9950 KRW |
5.6880 KRW |
| 2024-07-15 |
5.5964 KRW |
752,577,378.1112 |
5.6200 KRW |
5.5600 KRW |
5.6800 KRW |
5.6800 KRW |
| 2024-07-14 |
5.6039 KRW |
691,960,193.8756 |
5.6620 KRW |
5.5450 KRW |
5.7860 KRW |
5.6090 KRW |
| 2024-07-13 |
5.6784 KRW |
1,484,488,215.3098 |
5.8040 KRW |
5.5780 KRW |
5.8440 KRW |
5.6330 KRW |
| 2024-07-12 |
5.7912 KRW |
4,115,590,526.4807 |
5.8770 KRW |
5.4100 KRW |
6.0860 KRW |
5.7050 KRW |
| 2024-07-11 |
5.8842 KRW |
9,625,484,747.5800 |
5.8100 KRW |
5.4020 KRW |
6.4630 KRW |
5.8090 KRW |
| 2024-07-10 |
5.6059 KRW |
13,326,785,138.6220 |
4.5660 KRW |
4.5630 KRW |
6.2780 KRW |
5.7700 KRW |
| 2024-07-09 |
4.5176 KRW |
383,387,890.6271 |
4.4350 KRW |
4.3770 KRW |
4.6140 KRW |
4.5260 KRW |
| 2024-07-08 |
4.3459 KRW |
336,183,383.4081 |
4.3210 KRW |
4.1220 KRW |
4.4910 KRW |
4.3780 KRW |
| 2024-07-07 |
4.4539 KRW |
271,519,248.7372 |
4.5020 KRW |
4.3650 KRW |
4.5480 KRW |
4.3980 KRW |
| 2024-07-06 |
4.3145 KRW |
224,226,615.3918 |
4.3000 KRW |
4.1910 KRW |
4.5000 KRW |
4.4680 KRW |
| 2024-07-05 |
4.2257 KRW |
914,915,807.1251 |
4.4450 KRW |
3.8160 KRW |
4.5730 KRW |
4.2550 KRW |
| 2024-07-04 |
4.6247 KRW |
616,181,206.8404 |
4.7680 KRW |
4.4220 KRW |
5.0110 KRW |
4.5140 KRW |
| 2024-07-03 |
4.9614 KRW |
805,161,282.6478 |
4.8710 KRW |
4.7490 KRW |
5.0920 KRW |
4.8000 KRW |
| 2024-07-02 |
4.8599 KRW |
124,423,427.2878 |
4.9430 KRW |
4.8280 KRW |
4.9470 KRW |
4.8740 KRW |
| 2024-07-01 |
4.9524 KRW |
358,658,702.8857 |
5.0180 KRW |
4.8350 KRW |
5.0980 KRW |
4.9170 KRW |
| 2024-06-30 |
4.9149 KRW |
226,262,342.9107 |
4.9610 KRW |
4.7900 KRW |
5.0560 KRW |
5.0190 KRW |
| 2024-06-29 |
5.1185 KRW |
361,175,508.1005 |
5.1440 KRW |
4.8600 KRW |
5.2580 KRW |
4.9310 KRW |
| 2024-06-28 |
5.1418 KRW |
411,871,511.4873 |
5.2120 KRW |
5.0190 KRW |
5.3070 KRW |
5.0810 KRW |
| 2024-06-27 |
5.1373 KRW |
1,166,995,284.1092 |
5.2060 KRW |
4.9000 KRW |
5.3450 KRW |
5.1730 KRW |
| 2024-06-26 |
5.5125 KRW |
5,730,691,898.7480 |
5.0560 KRW |
4.9370 KRW |
5.8730 KRW |
5.1070 KRW |
| 2024-06-25 |
5.2164 KRW |
5,104,835,474.4684 |
4.6430 KRW |
4.5740 KRW |
5.7480 KRW |
5.0900 KRW |
| 2024-06-24 |
4.6527 KRW |
730,960,243.3226 |
4.6620 KRW |
4.4110 KRW |
4.9200 KRW |
4.6310 KRW |
| 2024-06-23 |
4.8882 KRW |
195,446,916.3198 |
4.8850 KRW |
4.7340 KRW |
5.0160 KRW |
4.7640 KRW |
| 2024-06-22 |
4.9733 KRW |
836,969,999.3414 |
4.7910 KRW |
4.7080 KRW |
5.2030 KRW |
4.8920 KRW |
| 2024-06-21 |
4.7632 KRW |
282,260,319.9727 |
4.8300 KRW |
4.6270 KRW |
4.8590 KRW |
4.8010 KRW |
| 2024-06-20 |
4.8632 KRW |
640,983,769.0801 |
4.8190 KRW |
4.7880 KRW |
4.9990 KRW |
4.8630 KRW |
| 2024-06-19 |
4.9343 KRW |
2,744,869,151.7544 |
4.5380 KRW |
4.4440 KRW |
5.2430 KRW |
4.8660 KRW |
| 2024-06-18 |
4.5624 KRW |
1,007,396,292.1780 |
4.9250 KRW |
4.1970 KRW |
5.0500 KRW |
4.4750 KRW |
| 2024-06-17 |
5.0186 KRW |
1,927,837,903.3243 |
5.4320 KRW |
4.7950 KRW |
5.4320 KRW |
4.8540 KRW |
| 2024-06-16 |
5.6705 KRW |
686,548,082.5587 |
5.9760 KRW |
5.3400 KRW |
6.1370 KRW |
5.4610 KRW |
| 2024-06-15 |
6.1103 KRW |
142,513,169.3601 |
6.2510 KRW |
5.9720 KRW |
6.2520 KRW |
6.0430 KRW |
| 2024-06-14 |
6.3873 KRW |
307,404,560.3609 |
6.4200 KRW |
6.0740 KRW |
6.6620 KRW |
6.2360 KRW |