Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
4.1694 KRW |
299,586,890.5917 |
4.2450 KRW |
4.1350 KRW |
4.2530 KRW |
4.1750 KRW |
| 2025-07-07 |
4.3934 KRW |
2,282,224,825.3041 |
4.2300 KRW |
4.1840 KRW |
4.5710 KRW |
4.2090 KRW |
| 2025-07-06 |
4.1895 KRW |
578,651,556.6351 |
4.3180 KRW |
4.1000 KRW |
4.3260 KRW |
4.2390 KRW |
| 2025-07-05 |
4.3681 KRW |
525,088,340.1356 |
4.5920 KRW |
4.3000 KRW |
4.6100 KRW |
4.3130 KRW |
| 2025-07-04 |
4.7226 KRW |
3,346,833,831.4443 |
4.7120 KRW |
4.3530 KRW |
4.9990 KRW |
4.5070 KRW |
| 2025-07-03 |
4.9810 KRW |
16,012,576,065.0210 |
4.3460 KRW |
4.2580 KRW |
5.5000 KRW |
4.6850 KRW |
| 2025-07-02 |
4.3704 KRW |
7,372,030,071.7138 |
4.6150 KRW |
4.1610 KRW |
4.8190 KRW |
4.3310 KRW |
| 2025-07-01 |
4.6645 KRW |
10,731,300,892.7120 |
4.0060 KRW |
3.9910 KRW |
4.9500 KRW |
4.5590 KRW |
| 2025-06-30 |
4.1047 KRW |
3,057,895,425.0757 |
3.8470 KRW |
3.7910 KRW |
4.3030 KRW |
3.9810 KRW |
| 2025-06-29 |
3.8032 KRW |
33,291,556.4276 |
3.7900 KRW |
3.7750 KRW |
3.8390 KRW |
3.8100 KRW |
| 2025-06-28 |
3.7802 KRW |
38,308,806.5679 |
3.8000 KRW |
3.7630 KRW |
3.8190 KRW |
3.8190 KRW |
| 2025-06-27 |
3.7936 KRW |
107,282,111.0735 |
3.8320 KRW |
3.7520 KRW |
3.9100 KRW |
3.8070 KRW |
| 2025-06-26 |
3.9862 KRW |
576,028,559.1722 |
3.9110 KRW |
3.7510 KRW |
4.1660 KRW |
3.8150 KRW |
| 2025-06-25 |
4.0810 KRW |
1,063,171,567.3759 |
3.9450 KRW |
3.8230 KRW |
4.2690 KRW |
3.9760 KRW |
| 2025-06-24 |
3.8336 KRW |
558,988,038.9565 |
3.8670 KRW |
3.7060 KRW |
3.9600 KRW |
3.8700 KRW |
| 2025-06-23 |
3.6205 KRW |
435,497,894.3133 |
3.7480 KRW |
3.5060 KRW |
3.7490 KRW |
3.7200 KRW |
| 2025-06-22 |
3.7880 KRW |
176,177,864.8981 |
3.9420 KRW |
3.5900 KRW |
3.9610 KRW |
3.6440 KRW |
| 2025-06-21 |
3.9844 KRW |
158,449,381.9512 |
3.9270 KRW |
3.9040 KRW |
4.0720 KRW |
3.9430 KRW |
| 2025-06-20 |
3.9997 KRW |
215,997,743.5070 |
3.9860 KRW |
3.9320 KRW |
4.0970 KRW |
3.9850 KRW |
| 2025-06-19 |
4.0009 KRW |
79,786,665.4478 |
4.0320 KRW |
3.9500 KRW |
4.0420 KRW |
3.9740 KRW |
| 2025-06-18 |
4.0772 KRW |
62,932,563.0855 |
4.1140 KRW |
4.0020 KRW |
4.1460 KRW |
4.0320 KRW |
| 2025-06-17 |
4.1510 KRW |
136,269,127.7218 |
4.2010 KRW |
4.0710 KRW |
4.2270 KRW |
4.1020 KRW |
| 2025-06-16 |
4.2341 KRW |
102,025,507.3318 |
4.2280 KRW |
4.2000 KRW |
4.2570 KRW |
4.2510 KRW |
| 2025-06-15 |
4.2563 KRW |
51,479,256.0850 |
4.2640 KRW |
4.2350 KRW |
4.2870 KRW |
4.2500 KRW |
| 2025-06-14 |
4.2573 KRW |
131,018,245.9547 |
4.3220 KRW |
4.2200 KRW |
4.3420 KRW |
4.2480 KRW |
| 2025-06-13 |
4.3102 KRW |
370,513,451.5119 |
4.5310 KRW |
4.2230 KRW |
4.5400 KRW |
4.3340 KRW |
| 2025-06-12 |
4.6013 KRW |
184,793,841.1574 |
4.7390 KRW |
4.5390 KRW |
4.7390 KRW |
4.5590 KRW |
| 2025-06-11 |
4.7566 KRW |
986,414,094.3005 |
4.5960 KRW |
4.5820 KRW |
4.9200 KRW |
4.6670 KRW |
| 2025-06-10 |
4.5780 KRW |
104,469,803.6986 |
4.5930 KRW |
4.5530 KRW |
4.6070 KRW |
4.5580 KRW |
| 2025-06-09 |
4.5405 KRW |
107,002,516.0849 |
4.5190 KRW |
4.5090 KRW |
4.5790 KRW |
4.5570 KRW |
| 2025-06-08 |
4.5413 KRW |
48,267,801.7377 |
4.5520 KRW |
4.5190 KRW |
4.5750 KRW |
4.5270 KRW |
| 2025-06-07 |
4.5602 KRW |
52,062,382.0906 |
4.5500 KRW |
4.5400 KRW |
4.5780 KRW |
4.5590 KRW |
| 2025-06-06 |
4.5421 KRW |
95,965,351.8102 |
4.5100 KRW |
4.4990 KRW |
4.6140 KRW |
4.5410 KRW |
| 2025-06-05 |
4.5780 KRW |
115,858,323.9134 |
4.6700 KRW |
4.5260 KRW |
4.6940 KRW |
4.5380 KRW |
| 2025-06-04 |
4.7152 KRW |
58,040,335.6546 |
4.7290 KRW |
4.6580 KRW |
4.7730 KRW |
4.6770 KRW |
| 2025-06-03 |
4.7703 KRW |
124,354,593.4167 |
4.7980 KRW |
4.7270 KRW |
4.8180 KRW |
4.7640 KRW |
| 2025-06-02 |
4.7655 KRW |
306,666,735.6666 |
4.6380 KRW |
4.6320 KRW |
4.8630 KRW |
4.7970 KRW |
| 2025-06-01 |
4.6214 KRW |
64,655,581.0466 |
4.6370 KRW |
4.5990 KRW |
4.6690 KRW |
4.6190 KRW |
| 2025-05-31 |
4.6364 KRW |
85,276,882.8070 |
4.7090 KRW |
4.5900 KRW |
4.7150 KRW |
4.6330 KRW |
| 2025-05-30 |
4.7542 KRW |
174,001,600.7899 |
4.9000 KRW |
4.6920 KRW |
4.9020 KRW |
4.7020 KRW |