Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
6.9606 KRW |
134,791,133.2954 |
7.1000 KRW |
6.8700 KRW |
7.1540 KRW |
7.0830 KRW |
| 2025-02-07 |
7.0579 KRW |
239,303,529.6094 |
7.1800 KRW |
6.8250 KRW |
7.2610 KRW |
7.0700 KRW |
| 2025-02-06 |
7.3969 KRW |
350,304,267.3357 |
7.4250 KRW |
7.0670 KRW |
7.7290 KRW |
7.2040 KRW |
| 2025-02-05 |
7.6438 KRW |
303,271,159.5248 |
7.7860 KRW |
7.4350 KRW |
7.9920 KRW |
7.4400 KRW |
| 2025-02-04 |
7.8077 KRW |
379,079,329.5802 |
8.2580 KRW |
7.5100 KRW |
8.3890 KRW |
7.8020 KRW |
| 2025-02-03 |
7.5796 KRW |
861,025,846.3645 |
8.3390 KRW |
6.7400 KRW |
8.3450 KRW |
8.1220 KRW |
| 2025-02-02 |
8.5199 KRW |
1,449,004,816.7048 |
8.4050 KRW |
8.1090 KRW |
8.9260 KRW |
8.2380 KRW |
| 2025-02-01 |
8.6000 KRW |
258,121,714.0499 |
8.7520 KRW |
8.4300 KRW |
8.8000 KRW |
8.4780 KRW |
| 2025-01-31 |
9.0388 KRW |
1,071,579,374.0181 |
8.9500 KRW |
8.5600 KRW |
9.4900 KRW |
8.7450 KRW |
| 2025-01-30 |
8.8900 KRW |
360,793,640.7806 |
8.8930 KRW |
8.7190 KRW |
9.2100 KRW |
9.0000 KRW |
| 2025-01-29 |
8.6861 KRW |
425,495,707.5015 |
8.5810 KRW |
8.4230 KRW |
8.9710 KRW |
8.7600 KRW |
| 2025-01-28 |
8.8015 KRW |
332,010,381.6793 |
8.9040 KRW |
8.5190 KRW |
8.9900 KRW |
8.5650 KRW |
| 2025-01-27 |
8.8257 KRW |
932,665,491.2280 |
9.4300 KRW |
8.4490 KRW |
9.4300 KRW |
8.8580 KRW |
| 2025-01-26 |
9.5150 KRW |
1,871,364,819.0255 |
9.5910 KRW |
9.1000 KRW |
10.0000 KRW |
9.5830 KRW |
| 2025-01-25 |
9.0597 KRW |
1,801,754,137.6928 |
8.6970 KRW |
8.3260 KRW |
9.5320 KRW |
9.4380 KRW |
| 2025-01-24 |
8.6622 KRW |
1,831,933,280.5254 |
8.2860 KRW |
8.0300 KRW |
9.4110 KRW |
8.6800 KRW |
| 2025-01-23 |
8.2162 KRW |
370,449,195.3196 |
8.4480 KRW |
8.0700 KRW |
8.4480 KRW |
8.2430 KRW |
| 2025-01-22 |
8.4836 KRW |
459,055,648.9180 |
8.6120 KRW |
8.3810 KRW |
8.6790 KRW |
8.4500 KRW |
| 2025-01-21 |
8.6054 KRW |
717,286,380.6421 |
8.9370 KRW |
8.3850 KRW |
8.9630 KRW |
8.6350 KRW |
| 2025-01-20 |
8.6719 KRW |
2,134,356,667.9643 |
9.0520 KRW |
8.2800 KRW |
9.0580 KRW |
8.8160 KRW |
| 2025-01-19 |
9.6363 KRW |
20,902,443,774.5090 |
8.7500 KRW |
8.7410 KRW |
10.6500 KRW |
8.7930 KRW |
| 2025-01-18 |
9.0566 KRW |
1,013,176,281.4059 |
9.2430 KRW |
8.7230 KRW |
9.4130 KRW |
8.7380 KRW |
| 2025-01-17 |
9.0707 KRW |
1,602,143,094.1136 |
9.1950 KRW |
8.8680 KRW |
9.4300 KRW |
9.2090 KRW |
| 2025-01-16 |
9.4859 KRW |
12,975,746,953.7470 |
8.8970 KRW |
8.7220 KRW |
10.2500 KRW |
9.0150 KRW |
| 2025-01-15 |
10.0052 KRW |
26,005,625,107.0670 |
8.5390 KRW |
8.2740 KRW |
11.2000 KRW |
8.8400 KRW |
| 2025-01-14 |
8.3977 KRW |
816,066,146.4902 |
8.4400 KRW |
8.0000 KRW |
8.8070 KRW |
8.5330 KRW |
| 2025-01-13 |
8.3742 KRW |
892,658,603.7966 |
9.1070 KRW |
7.9910 KRW |
9.1490 KRW |
8.3600 KRW |
| 2025-01-12 |
9.3674 KRW |
590,127,349.0190 |
9.6740 KRW |
9.0120 KRW |
9.8420 KRW |
9.2200 KRW |
| 2025-01-11 |
9.6052 KRW |
1,693,673,926.7271 |
9.3230 KRW |
9.0600 KRW |
10.2000 KRW |
9.6280 KRW |
| 2025-01-10 |
9.8793 KRW |
4,556,174,277.5353 |
9.7670 KRW |
8.8370 KRW |
10.7800 KRW |
9.3990 KRW |
| 2025-01-09 |
9.6794 KRW |
6,246,550,205.4966 |
9.1270 KRW |
8.7100 KRW |
10.4000 KRW |
9.0990 KRW |
| 2025-01-08 |
8.4559 KRW |
1,139,258,980.0866 |
8.5590 KRW |
7.9740 KRW |
8.9530 KRW |
8.7880 KRW |
| 2025-01-07 |
8.9978 KRW |
1,218,982,566.1334 |
9.0680 KRW |
8.4070 KRW |
9.5300 KRW |
8.5930 KRW |
| 2025-01-06 |
8.9719 KRW |
2,401,396,208.4978 |
8.6900 KRW |
8.5300 KRW |
9.4080 KRW |
9.0510 KRW |
| 2025-01-05 |
8.3445 KRW |
681,513,117.4278 |
8.2080 KRW |
8.0820 KRW |
8.6400 KRW |
8.5490 KRW |
| 2025-01-04 |
8.1751 KRW |
518,550,729.4206 |
8.2800 KRW |
8.1040 KRW |
8.2990 KRW |
8.1610 KRW |
| 2025-01-03 |
8.4715 KRW |
4,205,803,994.4160 |
7.9590 KRW |
7.9590 KRW |
8.8200 KRW |
8.2260 KRW |
| 2025-01-02 |
7.9025 KRW |
212,890,454.7916 |
7.9410 KRW |
7.8010 KRW |
8.0060 KRW |
7.9930 KRW |
| 2025-01-01 |
7.9074 KRW |
209,618,719.5741 |
8.0500 KRW |
7.7840 KRW |
8.0890 KRW |
7.9800 KRW |
| 2024-12-31 |
8.0394 KRW |
503,948,944.2779 |
8.3100 KRW |
7.8400 KRW |
8.3420 KRW |
8.0480 KRW |