Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.9639 KRW |
93,903,809.4248 |
3.9900 KRW |
3.8700 KRW |
4.0300 KRW |
3.8900 KRW |
| 2025-10-15 |
4.0629 KRW |
194,234,114.1552 |
4.1100 KRW |
3.9800 KRW |
4.1400 KRW |
4.0100 KRW |
| 2025-10-14 |
4.0862 KRW |
378,385,135.7836 |
4.0700 KRW |
3.9800 KRW |
4.2400 KRW |
4.0900 KRW |
| 2025-10-13 |
4.0132 KRW |
89,532,150.4004 |
4.0100 KRW |
3.9700 KRW |
4.0700 KRW |
4.0500 KRW |
| 2025-10-12 |
3.9297 KRW |
115,220,805.1031 |
3.9300 KRW |
3.8200 KRW |
4.0600 KRW |
4.0300 KRW |
| 2025-10-11 |
3.8684 KRW |
272,267,072.0866 |
3.9000 KRW |
3.7000 KRW |
4.0900 KRW |
3.9200 KRW |
| 2025-10-10 |
4.3452 KRW |
1,702,136,886.1754 |
4.2500 KRW |
4.1100 KRW |
4.5500 KRW |
4.1600 KRW |
| 2025-10-09 |
4.4076 KRW |
2,068,236,917.4486 |
4.2000 KRW |
4.1800 KRW |
4.6300 KRW |
4.2400 KRW |
| 2025-10-08 |
4.1738 KRW |
58,649,597.8192 |
4.1800 KRW |
4.1500 KRW |
4.2200 KRW |
4.1700 KRW |
| 2025-10-07 |
4.2361 KRW |
67,654,367.1641 |
4.2800 KRW |
4.1800 KRW |
4.2900 KRW |
4.1900 KRW |
| 2025-10-06 |
4.2625 KRW |
40,553,014.3937 |
4.2700 KRW |
4.2500 KRW |
4.2800 KRW |
4.2800 KRW |
| 2025-10-05 |
4.2825 KRW |
73,854,185.8263 |
4.2700 KRW |
4.2300 KRW |
4.3500 KRW |
4.2700 KRW |
| 2025-10-04 |
4.3031 KRW |
96,151,116.6579 |
4.3300 KRW |
4.2700 KRW |
4.3700 KRW |
4.3000 KRW |
| 2025-10-03 |
4.3032 KRW |
179,980,425.0840 |
4.2600 KRW |
4.2400 KRW |
4.3600 KRW |
4.3200 KRW |
| 2025-10-02 |
4.2553 KRW |
165,218,581.3605 |
4.2500 KRW |
4.2000 KRW |
4.3000 KRW |
4.2700 KRW |
| 2025-10-01 |
4.1691 KRW |
208,870,825.2608 |
4.1700 KRW |
4.1100 KRW |
4.2300 KRW |
4.2000 KRW |
| 2025-09-30 |
4.1750 KRW |
399,308,020.4432 |
4.2000 KRW |
4.0900 KRW |
4.2700 KRW |
4.1600 KRW |
| 2025-09-29 |
4.1911 KRW |
310,539,285.8912 |
4.2200 KRW |
4.1000 KRW |
4.3200 KRW |
4.1600 KRW |
| 2025-09-28 |
4.2497 KRW |
1,043,792,552.2470 |
4.1400 KRW |
4.1200 KRW |
4.4100 KRW |
4.1900 KRW |
| 2025-09-27 |
4.1739 KRW |
194,863,934.7760 |
4.1500 KRW |
4.1100 KRW |
4.2800 KRW |
4.1300 KRW |
| 2025-09-26 |
4.1777 KRW |
351,482,873.1309 |
4.2800 KRW |
4.0900 KRW |
4.3000 KRW |
4.1600 KRW |
| 2025-09-25 |
4.2862 KRW |
1,044,819,634.4684 |
4.2500 KRW |
4.1200 KRW |
4.5300 KRW |
4.2000 KRW |
| 2025-09-24 |
4.2463 KRW |
853,063,102.2343 |
4.4200 KRW |
4.1600 KRW |
4.4300 KRW |
4.2000 KRW |
| 2025-09-23 |
4.4248 KRW |
15,959,779,659.0450 |
3.9900 KRW |
3.9700 KRW |
4.9000 KRW |
4.5800 KRW |
| 2025-09-22 |
4.4207 KRW |
4,532,543,803.8785 |
4.1500 KRW |
3.9510 KRW |
4.9800 KRW |
3.9800 KRW |
| 2025-09-21 |
4.1575 KRW |
115,930,129.3193 |
4.1800 KRW |
4.1300 KRW |
4.1900 KRW |
4.1600 KRW |
| 2025-09-20 |
4.1694 KRW |
82,108,981.7253 |
4.1800 KRW |
4.1400 KRW |
4.2100 KRW |
4.1800 KRW |
| 2025-09-19 |
4.1966 KRW |
103,707,000.4607 |
4.2200 KRW |
4.1600 KRW |
4.2300 KRW |
4.1700 KRW |
| 2025-09-18 |
4.1993 KRW |
135,866,748.6509 |
4.2100 KRW |
4.1800 KRW |
4.2400 KRW |
4.2200 KRW |
| 2025-09-17 |
4.1809 KRW |
178,053,145.2903 |
4.2500 KRW |
4.1400 KRW |
4.2500 KRW |
4.2000 KRW |
| 2025-09-16 |
4.2094 KRW |
404,342,093.3106 |
4.3300 KRW |
4.1300 KRW |
4.3600 KRW |
4.2400 KRW |
| 2025-09-15 |
4.3944 KRW |
4,130,780,926.0792 |
4.2200 KRW |
4.2200 KRW |
4.5400 KRW |
4.2700 KRW |
| 2025-09-14 |
4.3013 KRW |
264,258,617.5598 |
4.3300 KRW |
4.2000 KRW |
4.4000 KRW |
4.2700 KRW |
| 2025-09-13 |
4.2969 KRW |
403,193,101.1612 |
4.2000 KRW |
4.1800 KRW |
4.3600 KRW |
4.3200 KRW |
| 2025-09-12 |
4.1660 KRW |
214,967,678.0975 |
4.1800 KRW |
4.1300 KRW |
4.2200 KRW |
4.2000 KRW |
| 2025-09-11 |
4.1750 KRW |
196,613,361.2816 |
4.1900 KRW |
4.1200 KRW |
4.2400 KRW |
4.1300 KRW |
| 2025-09-10 |
4.1854 KRW |
223,748,878.2075 |
4.1900 KRW |
4.1500 KRW |
4.2300 KRW |
4.2000 KRW |
| 2025-09-09 |
4.1706 KRW |
236,648,848.0575 |
4.1700 KRW |
4.1200 KRW |
4.2500 KRW |
4.1900 KRW |
| 2025-09-08 |
4.1394 KRW |
214,030,202.2568 |
4.1500 KRW |
4.1100 KRW |
4.1900 KRW |
4.1800 KRW |
| 2025-09-07 |
4.1301 KRW |
101,925,224.9824 |
4.1400 KRW |
4.1100 KRW |
4.1600 KRW |
4.1200 KRW |
| 2025-09-06 |
4.1416 KRW |
136,326,644.7211 |
4.2000 KRW |
4.0900 KRW |
4.2300 KRW |
4.1400 KRW |
| 2025-09-05 |
4.2209 KRW |
91,987,044.9150 |
4.2300 KRW |
4.1700 KRW |
4.2800 KRW |
4.1900 KRW |
| 2025-09-04 |
4.3261 KRW |
119,088,948.2093 |
4.4700 KRW |
4.2000 KRW |
4.5000 KRW |
4.2300 KRW |
| 2025-09-03 |
4.4370 KRW |
26,309,422.1492 |
4.4500 KRW |
4.4000 KRW |
4.4800 KRW |
4.4700 KRW |
| 2025-09-02 |
4.4333 KRW |
53,118,597.9654 |
4.4100 KRW |
4.3700 KRW |
4.4700 KRW |
4.4400 KRW |
| 2025-09-01 |
4.3972 KRW |
148,272,302.7997 |
4.5200 KRW |
4.2700 KRW |
4.5400 KRW |
4.4000 KRW |
| 2025-08-31 |
4.5394 KRW |
24,131,583.9014 |
4.5500 KRW |
4.5200 KRW |
4.5700 KRW |
4.5500 KRW |
| 2025-08-30 |
4.5306 KRW |
66,962,282.7912 |
4.5600 KRW |
4.5000 KRW |
4.5700 KRW |
4.5300 KRW |
| 2025-08-29 |
4.6242 KRW |
243,798,872.6366 |
4.7200 KRW |
4.5200 KRW |
4.7400 KRW |
4.5500 KRW |
| 2025-08-28 |
4.6607 KRW |
126,808,368.8444 |
4.6600 KRW |
4.6200 KRW |
4.7200 KRW |
4.7000 KRW |