Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
4.9530 KRW |
81,413,567.7510 |
4.9160 KRW |
4.9060 KRW |
5.0320 KRW |
4.9350 KRW |
| 2025-03-29 |
4.9815 KRW |
123,959,059.9770 |
5.0710 KRW |
4.8560 KRW |
5.1180 KRW |
4.9030 KRW |
| 2025-03-28 |
5.1589 KRW |
151,379,605.1867 |
5.3340 KRW |
5.0120 KRW |
5.3570 KRW |
5.0600 KRW |
| 2025-03-27 |
5.3962 KRW |
217,583,088.8454 |
5.3480 KRW |
5.2860 KRW |
5.5330 KRW |
5.3580 KRW |
| 2025-03-26 |
5.2806 KRW |
137,986,934.5897 |
5.2600 KRW |
5.2290 KRW |
5.3330 KRW |
5.2960 KRW |
| 2025-03-25 |
5.2228 KRW |
130,429,240.6633 |
5.1930 KRW |
5.1810 KRW |
5.2830 KRW |
5.2410 KRW |
| 2025-03-24 |
5.1586 KRW |
141,651,514.4396 |
5.1260 KRW |
5.1020 KRW |
5.2290 KRW |
5.2010 KRW |
| 2025-03-23 |
5.1392 KRW |
69,997,379.4785 |
5.1530 KRW |
5.1270 KRW |
5.1850 KRW |
5.1290 KRW |
| 2025-03-22 |
5.1656 KRW |
203,251,237.6548 |
5.2330 KRW |
5.1160 KRW |
5.2590 KRW |
5.1900 KRW |
| 2025-03-21 |
5.4387 KRW |
1,589,684,786.7562 |
5.2080 KRW |
5.2080 KRW |
5.7260 KRW |
5.2690 KRW |
| 2025-03-20 |
5.2485 KRW |
86,549,970.1712 |
5.2720 KRW |
5.1900 KRW |
5.3140 KRW |
5.1920 KRW |
| 2025-03-19 |
5.2474 KRW |
119,359,727.8028 |
5.2520 KRW |
5.2080 KRW |
5.2820 KRW |
5.2730 KRW |
| 2025-03-18 |
5.3324 KRW |
192,225,732.8566 |
5.3640 KRW |
5.2000 KRW |
5.4580 KRW |
5.2610 KRW |
| 2025-03-17 |
5.3332 KRW |
372,008,092.3289 |
5.2850 KRW |
5.2110 KRW |
5.5830 KRW |
5.3610 KRW |
| 2025-03-16 |
5.4363 KRW |
1,573,606,611.7284 |
5.2110 KRW |
5.2020 KRW |
5.8070 KRW |
5.2730 KRW |
| 2025-03-15 |
5.2157 KRW |
73,718,191.5831 |
5.1920 KRW |
5.1690 KRW |
5.2620 KRW |
5.2200 KRW |
| 2025-03-14 |
5.1573 KRW |
74,079,596.4677 |
5.1400 KRW |
5.1030 KRW |
5.2100 KRW |
5.2000 KRW |
| 2025-03-13 |
5.1418 KRW |
64,513,637.5504 |
5.1830 KRW |
5.0950 KRW |
5.1860 KRW |
5.1510 KRW |
| 2025-03-12 |
5.1138 KRW |
128,190,289.5467 |
5.1680 KRW |
5.0130 KRW |
5.2000 KRW |
5.1570 KRW |
| 2025-03-11 |
5.0804 KRW |
275,485,806.5565 |
5.1700 KRW |
4.8390 KRW |
5.3800 KRW |
5.1740 KRW |
| 2025-03-10 |
5.0473 KRW |
102,794,503.7658 |
4.9980 KRW |
4.8730 KRW |
5.2400 KRW |
5.0610 KRW |
| 2025-03-09 |
5.1700 KRW |
197,795,086.3760 |
5.2760 KRW |
4.9760 KRW |
5.4420 KRW |
5.0100 KRW |
| 2025-03-08 |
5.3074 KRW |
58,863,260.0659 |
5.3440 KRW |
5.2580 KRW |
5.3990 KRW |
5.2740 KRW |
| 2025-03-07 |
5.3405 KRW |
166,391,125.0121 |
5.4510 KRW |
5.2120 KRW |
5.5570 KRW |
5.2980 KRW |
| 2025-03-06 |
5.6665 KRW |
582,929,822.2635 |
5.5190 KRW |
5.3730 KRW |
5.8990 KRW |
5.4120 KRW |
| 2025-03-05 |
5.4674 KRW |
139,459,206.8692 |
5.5040 KRW |
5.3210 KRW |
5.5670 KRW |
5.4880 KRW |
| 2025-03-04 |
5.4697 KRW |
217,928,165.1401 |
5.7630 KRW |
5.2760 KRW |
5.8380 KRW |
5.5650 KRW |
| 2025-03-03 |
6.1440 KRW |
313,090,411.8252 |
6.4400 KRW |
5.7000 KRW |
6.4540 KRW |
5.7330 KRW |
| 2025-03-02 |
6.2078 KRW |
310,773,191.0547 |
6.1420 KRW |
6.0120 KRW |
6.4500 KRW |
6.4290 KRW |
| 2025-03-01 |
6.1175 KRW |
516,088,590.8673 |
5.9500 KRW |
5.9020 KRW |
6.3050 KRW |
6.0980 KRW |
| 2025-02-28 |
6.0369 KRW |
861,487,328.3943 |
6.0300 KRW |
5.6050 KRW |
6.5900 KRW |
5.9130 KRW |
| 2025-02-27 |
6.0532 KRW |
298,415,017.9362 |
5.9300 KRW |
5.8400 KRW |
6.2990 KRW |
6.0490 KRW |
| 2025-02-26 |
5.9608 KRW |
289,762,245.2349 |
6.1650 KRW |
5.8010 KRW |
6.1650 KRW |
5.9230 KRW |
| 2025-02-25 |
6.2559 KRW |
1,732,470,798.5654 |
6.1900 KRW |
5.5500 KRW |
6.8560 KRW |
6.1430 KRW |
| 2025-02-24 |
6.6321 KRW |
280,809,167.2253 |
7.0340 KRW |
6.1500 KRW |
7.0350 KRW |
6.2420 KRW |
| 2025-02-23 |
7.0555 KRW |
179,280,775.6193 |
7.0910 KRW |
6.9990 KRW |
7.1530 KRW |
7.0340 KRW |
| 2025-02-22 |
7.1775 KRW |
924,105,553.3014 |
6.9140 KRW |
6.8410 KRW |
7.5390 KRW |
7.1030 KRW |
| 2025-02-21 |
7.0350 KRW |
176,385,294.6663 |
7.1390 KRW |
6.8630 KRW |
7.1750 KRW |
6.8910 KRW |
| 2025-02-20 |
7.0329 KRW |
74,345,133.6763 |
7.0370 KRW |
7.0010 KRW |
7.0770 KRW |
7.0530 KRW |
| 2025-02-19 |
7.0239 KRW |
80,405,578.0730 |
7.0350 KRW |
6.9440 KRW |
7.0660 KRW |
7.0590 KRW |
| 2025-02-18 |
7.3574 KRW |
518,444,919.4223 |
7.3260 KRW |
6.9110 KRW |
7.6600 KRW |
7.0000 KRW |
| 2025-02-17 |
7.3676 KRW |
300,014,930.3347 |
7.3720 KRW |
7.1720 KRW |
7.7000 KRW |
7.3580 KRW |
| 2025-02-16 |
7.4410 KRW |
223,769,408.3601 |
7.3210 KRW |
7.3050 KRW |
7.7330 KRW |
7.3930 KRW |
| 2025-02-15 |
7.3653 KRW |
123,198,171.7522 |
7.3710 KRW |
7.2730 KRW |
7.4610 KRW |
7.3020 KRW |
| 2025-02-14 |
7.3674 KRW |
186,126,172.2929 |
7.4910 KRW |
7.2810 KRW |
7.4990 KRW |
7.3940 KRW |
| 2025-02-13 |
7.4857 KRW |
542,381,056.8188 |
7.3420 KRW |
7.2180 KRW |
7.6900 KRW |
7.4980 KRW |
| 2025-02-12 |
7.1545 KRW |
335,539,299.7762 |
7.2340 KRW |
6.9250 KRW |
7.4770 KRW |
7.3720 KRW |
| 2025-02-11 |
7.4624 KRW |
295,395,832.2222 |
7.4350 KRW |
7.2280 KRW |
7.6790 KRW |
7.2540 KRW |
| 2025-02-10 |
7.5752 KRW |
1,233,355,369.0101 |
7.2870 KRW |
7.2320 KRW |
8.0450 KRW |
7.3940 KRW |
| 2025-02-09 |
7.2346 KRW |
351,615,000.2782 |
7.1530 KRW |
7.0070 KRW |
7.4130 KRW |
7.2020 KRW |