Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.0129 KRW |
190,579,397.5092 |
5.1260 KRW |
4.9300 KRW |
5.1970 KRW |
5.0160 KRW |
| 2025-05-18 |
5.1588 KRW |
58,472,768.7057 |
5.0960 KRW |
5.0860 KRW |
5.2380 KRW |
5.1240 KRW |
| 2025-05-17 |
5.1738 KRW |
206,207,143.9921 |
5.1800 KRW |
5.0830 KRW |
5.2990 KRW |
5.0890 KRW |
| 2025-05-16 |
5.2165 KRW |
111,369,669.9183 |
5.1710 KRW |
5.1600 KRW |
5.2690 KRW |
5.2320 KRW |
| 2025-05-15 |
5.3243 KRW |
534,239,734.7196 |
5.3780 KRW |
5.0990 KRW |
5.5300 KRW |
5.1960 KRW |
| 2025-05-14 |
5.4084 KRW |
201,446,733.7815 |
5.4570 KRW |
5.3520 KRW |
5.4890 KRW |
5.3700 KRW |
| 2025-05-13 |
5.4725 KRW |
567,547,938.1313 |
5.4470 KRW |
5.3120 KRW |
5.6720 KRW |
5.4630 KRW |
| 2025-05-12 |
5.4863 KRW |
589,435,187.3068 |
5.3960 KRW |
5.3170 KRW |
5.6760 KRW |
5.4000 KRW |
| 2025-05-11 |
5.4820 KRW |
622,592,432.0443 |
5.4570 KRW |
5.3700 KRW |
5.6350 KRW |
5.4120 KRW |
| 2025-05-10 |
5.3172 KRW |
167,105,536.8390 |
5.3320 KRW |
5.2450 KRW |
5.3770 KRW |
5.3690 KRW |
| 2025-05-09 |
5.2310 KRW |
212,212,145.5225 |
5.1820 KRW |
5.1290 KRW |
5.3270 KRW |
5.3080 KRW |
| 2025-05-08 |
5.0487 KRW |
155,214,165.2486 |
4.9340 KRW |
4.9330 KRW |
5.1900 KRW |
5.1870 KRW |
| 2025-05-07 |
4.9297 KRW |
123,727,466.8085 |
4.9250 KRW |
4.8570 KRW |
5.0110 KRW |
4.9220 KRW |
| 2025-05-06 |
5.0183 KRW |
513,780,388.4838 |
5.0890 KRW |
4.8290 KRW |
5.2150 KRW |
4.9320 KRW |
| 2025-05-05 |
5.0690 KRW |
156,578,131.1011 |
5.1320 KRW |
5.0000 KRW |
5.1720 KRW |
5.0680 KRW |
| 2025-05-04 |
5.2479 KRW |
181,212,280.2155 |
5.2990 KRW |
5.1720 KRW |
5.3230 KRW |
5.1820 KRW |
| 2025-05-03 |
5.3419 KRW |
129,942,975.4731 |
5.4180 KRW |
5.2790 KRW |
5.4380 KRW |
5.2840 KRW |
| 2025-05-02 |
5.4007 KRW |
235,417,667.1038 |
5.4120 KRW |
5.3130 KRW |
5.5150 KRW |
5.3870 KRW |
| 2025-05-01 |
5.3824 KRW |
165,167,878.7716 |
5.4020 KRW |
5.3270 KRW |
5.4500 KRW |
5.4130 KRW |
| 2025-04-30 |
5.3993 KRW |
300,172,955.4235 |
5.5620 KRW |
5.2460 KRW |
5.5620 KRW |
5.3660 KRW |
| 2025-04-29 |
5.5225 KRW |
266,737,417.6373 |
5.5270 KRW |
5.3770 KRW |
5.6030 KRW |
5.5460 KRW |
| 2025-04-28 |
5.4833 KRW |
302,462,754.2047 |
5.5490 KRW |
5.3970 KRW |
5.5590 KRW |
5.5400 KRW |
| 2025-04-27 |
5.5622 KRW |
227,291,946.4470 |
5.6320 KRW |
5.5070 KRW |
5.6590 KRW |
5.5530 KRW |
| 2025-04-26 |
5.6665 KRW |
426,148,288.6647 |
5.6470 KRW |
5.5040 KRW |
5.8280 KRW |
5.6090 KRW |
| 2025-04-25 |
5.5681 KRW |
363,177,316.9522 |
5.5870 KRW |
5.4750 KRW |
5.6760 KRW |
5.6480 KRW |
| 2025-04-24 |
5.4897 KRW |
305,175,297.7720 |
5.6420 KRW |
5.4200 KRW |
5.6420 KRW |
5.5330 KRW |
| 2025-04-23 |
5.6290 KRW |
492,405,078.5136 |
5.7520 KRW |
5.4560 KRW |
5.8000 KRW |
5.5080 KRW |
| 2025-04-22 |
5.6286 KRW |
2,018,977,901.2563 |
5.5240 KRW |
5.4200 KRW |
5.8360 KRW |
5.6870 KRW |
| 2025-04-21 |
5.4949 KRW |
1,180,844,218.9737 |
5.3280 KRW |
5.3030 KRW |
5.7510 KRW |
5.4390 KRW |
| 2025-04-20 |
5.3667 KRW |
427,165,630.0955 |
5.4250 KRW |
5.2130 KRW |
5.6080 KRW |
5.3140 KRW |
| 2025-04-19 |
5.4374 KRW |
328,465,251.5144 |
5.5290 KRW |
5.3210 KRW |
5.5710 KRW |
5.3700 KRW |
| 2025-04-18 |
5.8309 KRW |
2,119,908,778.3984 |
5.8530 KRW |
5.4190 KRW |
6.3770 KRW |
5.5220 KRW |
| 2025-04-17 |
5.8205 KRW |
5,774,605,700.1136 |
5.3900 KRW |
5.3210 KRW |
6.1020 KRW |
5.7010 KRW |
| 2025-04-16 |
5.3265 KRW |
2,012,285,193.4990 |
5.1250 KRW |
5.0300 KRW |
5.8230 KRW |
5.2580 KRW |
| 2025-04-15 |
5.0660 KRW |
436,945,527.5367 |
5.0120 KRW |
4.9320 KRW |
5.2220 KRW |
5.0450 KRW |
| 2025-04-14 |
4.9648 KRW |
210,776,401.3147 |
5.0270 KRW |
4.9250 KRW |
5.0270 KRW |
5.0190 KRW |
| 2025-04-13 |
4.9807 KRW |
193,925,822.6517 |
5.0640 KRW |
4.9260 KRW |
5.0850 KRW |
4.9730 KRW |
| 2025-04-12 |
4.9880 KRW |
315,284,734.4076 |
5.0510 KRW |
4.9170 KRW |
5.1410 KRW |
5.0580 KRW |
| 2025-04-11 |
4.9605 KRW |
422,413,291.8402 |
4.9860 KRW |
4.8870 KRW |
5.0680 KRW |
5.0370 KRW |
| 2025-04-10 |
5.0365 KRW |
854,939,743.0777 |
5.1300 KRW |
4.8800 KRW |
5.2930 KRW |
4.9660 KRW |
| 2025-04-09 |
4.8481 KRW |
1,103,468,168.7161 |
4.9090 KRW |
4.6390 KRW |
5.0910 KRW |
5.0900 KRW |
| 2025-04-08 |
4.9605 KRW |
2,546,851,393.8146 |
4.9050 KRW |
4.7430 KRW |
5.2160 KRW |
4.8530 KRW |
| 2025-04-07 |
5.2071 KRW |
19,553,602,819.3080 |
4.5220 KRW |
4.5220 KRW |
5.8600 KRW |
4.8970 KRW |
| 2025-04-06 |
4.6826 KRW |
332,218,807.0701 |
4.7900 KRW |
4.5320 KRW |
4.7930 KRW |
4.5350 KRW |
| 2025-04-05 |
4.8007 KRW |
978,848,700.8102 |
4.9760 KRW |
4.7300 KRW |
4.9760 KRW |
4.7940 KRW |
| 2025-04-04 |
5.2733 KRW |
11,327,307,027.0690 |
4.6750 KRW |
4.6740 KRW |
5.9740 KRW |
4.9220 KRW |
| 2025-04-03 |
5.0003 KRW |
3,234,431,805.3309 |
4.7550 KRW |
4.4430 KRW |
5.3000 KRW |
4.5880 KRW |
| 2025-04-02 |
5.0201 KRW |
944,164,344.7064 |
5.3120 KRW |
4.9050 KRW |
5.3120 KRW |
4.9120 KRW |
| 2025-04-01 |
5.6719 KRW |
4,757,472,259.1808 |
5.9290 KRW |
5.2710 KRW |
6.1000 KRW |
5.2750 KRW |
| 2025-03-31 |
6.4951 KRW |
19,679,482,255.0840 |
4.9390 KRW |
4.7780 KRW |
7.2500 KRW |
6.1960 KRW |