Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4.6680 KRW |
89,138,449.9760 |
4.7100 KRW |
4.6300 KRW |
4.7400 KRW |
4.6600 KRW |
| 2025-08-26 |
4.6926 KRW |
322,039,043.3376 |
4.6010 KRW |
4.5800 KRW |
4.8900 KRW |
4.6800 KRW |
| 2025-08-25 |
4.7699 KRW |
391,281,596.5158 |
4.9900 KRW |
4.6100 KRW |
5.0300 KRW |
4.6300 KRW |
| 2025-08-24 |
5.0507 KRW |
223,753,714.4107 |
5.1200 KRW |
4.9700 KRW |
5.1900 KRW |
5.0000 KRW |
| 2025-08-23 |
5.1486 KRW |
152,507,675.0627 |
5.1700 KRW |
5.0500 KRW |
5.2000 KRW |
5.1300 KRW |
| 2025-08-22 |
5.0989 KRW |
253,743,681.5662 |
5.1400 KRW |
4.9900 KRW |
5.1900 KRW |
5.1800 KRW |
| 2025-08-21 |
5.1537 KRW |
54,864,723.4404 |
5.1700 KRW |
5.1300 KRW |
5.1800 KRW |
5.1500 KRW |
| 2025-08-20 |
5.1643 KRW |
103,374,310.7626 |
5.1100 KRW |
5.0900 KRW |
5.2000 KRW |
5.1700 KRW |
| 2025-08-19 |
5.2244 KRW |
152,768,930.7706 |
5.4100 KRW |
5.1600 KRW |
5.4100 KRW |
5.1900 KRW |
| 2025-08-18 |
5.2663 KRW |
425,743,820.0129 |
5.2500 KRW |
5.1200 KRW |
5.4400 KRW |
5.3400 KRW |
| 2025-08-17 |
5.2665 KRW |
75,736,679.0070 |
5.2700 KRW |
5.2400 KRW |
5.3000 KRW |
5.2900 KRW |
| 2025-08-16 |
5.2795 KRW |
115,132,988.0612 |
5.2400 KRW |
5.1900 KRW |
5.3300 KRW |
5.2600 KRW |
| 2025-08-15 |
5.2830 KRW |
432,146,309.3137 |
5.1400 KRW |
5.1200 KRW |
5.3900 KRW |
5.2400 KRW |
| 2025-08-14 |
5.2940 KRW |
603,593,327.1030 |
5.3600 KRW |
5.0400 KRW |
5.5200 KRW |
5.1500 KRW |
| 2025-08-13 |
5.3694 KRW |
234,685,766.1854 |
5.4200 KRW |
5.3100 KRW |
5.4400 KRW |
5.3400 KRW |
| 2025-08-12 |
5.3248 KRW |
335,595,086.0850 |
5.4000 KRW |
5.2300 KRW |
5.4600 KRW |
5.4200 KRW |
| 2025-08-11 |
5.4426 KRW |
603,652,509.4718 |
5.5500 KRW |
5.3600 KRW |
5.5800 KRW |
5.4100 KRW |
| 2025-08-10 |
5.6225 KRW |
2,810,513,829.2446 |
5.4400 KRW |
5.3600 KRW |
5.8800 KRW |
5.5000 KRW |
| 2025-08-09 |
5.3238 KRW |
158,966,782.9558 |
5.2600 KRW |
5.2500 KRW |
5.4800 KRW |
5.4100 KRW |
| 2025-08-08 |
5.2573 KRW |
125,763,031.3595 |
5.3200 KRW |
5.2100 KRW |
5.3300 KRW |
5.2700 KRW |
| 2025-08-07 |
5.2090 KRW |
192,127,555.9958 |
5.2700 KRW |
5.1500 KRW |
5.2900 KRW |
5.2700 KRW |
| 2025-08-06 |
5.4095 KRW |
1,651,970,957.4064 |
5.3600 KRW |
5.0800 KRW |
5.6900 KRW |
5.2600 KRW |
| 2025-08-05 |
5.2599 KRW |
806,488,194.6482 |
5.2000 KRW |
5.1000 KRW |
5.4600 KRW |
5.2500 KRW |
| 2025-08-04 |
5.1235 KRW |
253,547,657.5482 |
5.1800 KRW |
5.0700 KRW |
5.2400 KRW |
5.2200 KRW |
| 2025-08-03 |
5.0774 KRW |
319,290,101.4546 |
5.1800 KRW |
4.9700 KRW |
5.2100 KRW |
5.1800 KRW |
| 2025-08-02 |
5.1662 KRW |
1,484,132,460.5942 |
5.0200 KRW |
4.9900 KRW |
5.4600 KRW |
5.1800 KRW |
| 2025-08-01 |
5.1099 KRW |
900,799,833.6287 |
5.0500 KRW |
4.9200 KRW |
5.3000 KRW |
5.0700 KRW |
| 2025-07-31 |
5.1324 KRW |
244,400,088.0357 |
5.1800 KRW |
5.0800 KRW |
5.2430 KRW |
5.0800 KRW |
| 2025-07-30 |
5.5336 KRW |
3,503,848,379.1808 |
5.2810 KRW |
5.0500 KRW |
5.9840 KRW |
5.1600 KRW |
| 2025-07-29 |
5.1681 KRW |
302,983,687.8626 |
5.3180 KRW |
5.0960 KRW |
5.3180 KRW |
5.2910 KRW |
| 2025-07-28 |
5.2324 KRW |
629,426,757.5232 |
5.0460 KRW |
5.0230 KRW |
5.4560 KRW |
5.2480 KRW |
| 2025-07-27 |
5.0158 KRW |
95,339,389.8485 |
5.0070 KRW |
4.9900 KRW |
5.0700 KRW |
5.0280 KRW |
| 2025-07-26 |
5.0334 KRW |
247,679,463.4239 |
4.9300 KRW |
4.8510 KRW |
5.1670 KRW |
5.0550 KRW |
| 2025-07-25 |
4.8476 KRW |
252,586,082.7829 |
4.9230 KRW |
4.7340 KRW |
4.9510 KRW |
4.9220 KRW |
| 2025-07-24 |
5.0172 KRW |
697,120,926.7825 |
5.1140 KRW |
4.7120 KRW |
5.2690 KRW |
4.9330 KRW |
| 2025-07-23 |
5.4510 KRW |
2,872,071,379.8332 |
5.2370 KRW |
5.0260 KRW |
5.7700 KRW |
5.1250 KRW |
| 2025-07-22 |
5.1799 KRW |
478,653,115.7225 |
5.2800 KRW |
5.0700 KRW |
5.2910 KRW |
5.1980 KRW |
| 2025-07-21 |
5.1957 KRW |
478,096,111.2419 |
5.2080 KRW |
5.1190 KRW |
5.3000 KRW |
5.2890 KRW |
| 2025-07-20 |
5.1429 KRW |
339,194,147.8260 |
5.0920 KRW |
5.0400 KRW |
5.2230 KRW |
5.1730 KRW |
| 2025-07-19 |
5.1570 KRW |
671,460,436.0030 |
5.1200 KRW |
4.9900 KRW |
5.3500 KRW |
5.0680 KRW |
| 2025-07-18 |
5.0332 KRW |
643,157,303.7569 |
5.1200 KRW |
4.9530 KRW |
5.1300 KRW |
5.0970 KRW |
| 2025-07-17 |
5.3918 KRW |
5,468,919,162.3760 |
5.0700 KRW |
5.0230 KRW |
5.7380 KRW |
5.0890 KRW |
| 2025-07-16 |
5.0514 KRW |
906,529,988.8898 |
5.1290 KRW |
4.9340 KRW |
5.2800 KRW |
5.1060 KRW |
| 2025-07-15 |
4.8056 KRW |
533,215,904.7135 |
4.9060 KRW |
4.7020 KRW |
4.9590 KRW |
4.9590 KRW |
| 2025-07-14 |
4.6889 KRW |
546,388,267.1883 |
4.7140 KRW |
4.5900 KRW |
4.7860 KRW |
4.7320 KRW |
| 2025-07-13 |
4.6513 KRW |
337,168,822.4815 |
4.7560 KRW |
4.5790 KRW |
4.7560 KRW |
4.6940 KRW |
| 2025-07-12 |
4.6160 KRW |
917,853,152.3706 |
4.5010 KRW |
4.4440 KRW |
4.8070 KRW |
4.6600 KRW |
| 2025-07-11 |
4.5585 KRW |
2,170,320,816.3362 |
4.4680 KRW |
4.4320 KRW |
4.6880 KRW |
4.5090 KRW |
| 2025-07-10 |
4.6036 KRW |
7,188,344,151.6598 |
4.2360 KRW |
4.2210 KRW |
4.8700 KRW |
4.4570 KRW |
| 2025-07-09 |
4.1606 KRW |
213,609,144.6944 |
4.1830 KRW |
4.1320 KRW |
4.1940 KRW |
4.1850 KRW |