Market [unlinked] / KRW
Identifier on UpBit: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
4.3354 KRW |
154,004,547.2565 |
4.4000 KRW |
4.2550 KRW |
4.4000 KRW |
4.2550 KRW |
| 2024-10-30 |
4.4391 KRW |
359,027,230.5931 |
4.4090 KRW |
4.3600 KRW |
4.4990 KRW |
4.3950 KRW |
| 2024-10-29 |
4.3485 KRW |
176,412,975.4238 |
4.2900 KRW |
4.2690 KRW |
4.4300 KRW |
4.4260 KRW |
| 2024-10-28 |
4.2691 KRW |
236,977,644.3066 |
4.3540 KRW |
4.2100 KRW |
4.3660 KRW |
4.2930 KRW |
| 2024-10-27 |
4.3439 KRW |
82,188,612.2262 |
4.3410 KRW |
4.3170 KRW |
4.3740 KRW |
4.3550 KRW |
| 2024-10-26 |
4.3430 KRW |
172,389,918.5872 |
4.3380 KRW |
4.2890 KRW |
4.4230 KRW |
4.3680 KRW |
| 2024-10-25 |
4.4903 KRW |
235,213,708.5802 |
4.5510 KRW |
4.4410 KRW |
4.5560 KRW |
4.5000 KRW |
| 2024-10-24 |
4.5471 KRW |
167,318,755.0391 |
4.5570 KRW |
4.5030 KRW |
4.5890 KRW |
4.5680 KRW |
| 2024-10-23 |
4.5947 KRW |
137,181,394.0904 |
4.6600 KRW |
4.5380 KRW |
4.6600 KRW |
4.5860 KRW |
| 2024-10-22 |
4.6275 KRW |
181,265,386.0719 |
4.6500 KRW |
4.5800 KRW |
4.6660 KRW |
4.6430 KRW |
| 2024-10-21 |
4.7066 KRW |
355,359,467.7648 |
4.7490 KRW |
4.6300 KRW |
4.7690 KRW |
4.6540 KRW |
| 2024-10-20 |
4.7168 KRW |
238,910,105.3697 |
4.7400 KRW |
4.6750 KRW |
4.7470 KRW |
4.7440 KRW |
| 2024-10-19 |
4.7388 KRW |
305,395,961.7342 |
4.7490 KRW |
4.6950 KRW |
4.7770 KRW |
4.7300 KRW |
| 2024-10-18 |
4.6752 KRW |
304,904,088.1017 |
4.6880 KRW |
4.6490 KRW |
4.7280 KRW |
4.7240 KRW |
| 2024-10-17 |
4.6880 KRW |
590,730,171.1575 |
4.6640 KRW |
4.6370 KRW |
4.7400 KRW |
4.6850 KRW |
| 2024-10-16 |
4.7185 KRW |
1,238,758,654.0000 |
4.6370 KRW |
4.6100 KRW |
4.8160 KRW |
4.6840 KRW |
| 2024-10-15 |
4.6530 KRW |
402,083,496.3475 |
4.7240 KRW |
4.5830 KRW |
4.7380 KRW |
4.6310 KRW |
| 2024-10-14 |
4.6543 KRW |
339,134,537.8088 |
4.6270 KRW |
4.6160 KRW |
4.7320 KRW |
4.7070 KRW |
| 2024-10-13 |
4.6596 KRW |
168,529,312.4702 |
4.7400 KRW |
4.5820 KRW |
4.7480 KRW |
4.5940 KRW |
| 2024-10-12 |
4.7022 KRW |
167,682,682.4065 |
4.7000 KRW |
4.6420 KRW |
4.7510 KRW |
4.7000 KRW |
| 2024-10-11 |
4.6343 KRW |
150,594,472.5213 |
4.5810 KRW |
4.5580 KRW |
4.7150 KRW |
4.6910 KRW |
| 2024-10-10 |
4.5822 KRW |
163,093,919.1024 |
4.6110 KRW |
4.5100 KRW |
4.6630 KRW |
4.5580 KRW |
| 2024-10-09 |
4.6852 KRW |
227,580,588.4765 |
4.7240 KRW |
4.6250 KRW |
4.7460 KRW |
4.6260 KRW |
| 2024-10-08 |
4.7602 KRW |
494,794,481.1525 |
4.8680 KRW |
4.7100 KRW |
4.8700 KRW |
4.7220 KRW |
| 2024-10-07 |
4.9459 KRW |
3,304,989,389.1280 |
4.7580 KRW |
4.7580 KRW |
5.2670 KRW |
4.8510 KRW |
| 2024-10-06 |
4.7192 KRW |
140,562,612.9625 |
4.7200 KRW |
4.6680 KRW |
4.7840 KRW |
4.7600 KRW |
| 2024-10-05 |
4.6853 KRW |
214,534,150.2911 |
4.6580 KRW |
4.6370 KRW |
4.7270 KRW |
4.7070 KRW |
| 2024-10-04 |
4.5307 KRW |
470,513,179.6276 |
4.5090 KRW |
4.4310 KRW |
4.6850 KRW |
4.6840 KRW |
| 2024-10-03 |
4.5175 KRW |
202,979,484.9861 |
4.5670 KRW |
4.4400 KRW |
4.5930 KRW |
4.5070 KRW |
| 2024-10-02 |
4.6093 KRW |
625,194,137.1039 |
4.6950 KRW |
4.5020 KRW |
4.7260 KRW |
4.5260 KRW |
| 2024-10-01 |
4.8867 KRW |
321,435,700.1788 |
4.9620 KRW |
4.7050 KRW |
5.0220 KRW |
4.7600 KRW |
| 2024-09-30 |
5.0041 KRW |
272,754,384.0522 |
5.1300 KRW |
4.9580 KRW |
5.1330 KRW |
4.9680 KRW |
| 2024-09-29 |
5.1230 KRW |
210,371,745.1043 |
5.1560 KRW |
5.0760 KRW |
5.1740 KRW |
5.1330 KRW |
| 2024-09-28 |
5.1912 KRW |
314,286,735.8684 |
5.2990 KRW |
5.1240 KRW |
5.3010 KRW |
5.1690 KRW |
| 2024-09-27 |
5.2097 KRW |
326,397,134.8914 |
5.2200 KRW |
5.1700 KRW |
5.2990 KRW |
5.2720 KRW |
| 2024-09-26 |
5.1546 KRW |
384,755,698.2642 |
5.2300 KRW |
5.0720 KRW |
5.2650 KRW |
5.2040 KRW |
| 2024-09-25 |
5.2578 KRW |
423,311,855.2745 |
5.3250 KRW |
5.1380 KRW |
5.4190 KRW |
5.2370 KRW |
| 2024-09-24 |
5.2888 KRW |
915,887,348.0781 |
5.4250 KRW |
5.1610 KRW |
5.4440 KRW |
5.3210 KRW |
| 2024-09-23 |
5.2055 KRW |
1,172,403,851.3819 |
5.0700 KRW |
4.9420 KRW |
5.4130 KRW |
5.2800 KRW |
| 2024-09-22 |
5.0442 KRW |
429,330,504.8572 |
5.2070 KRW |
4.9110 KRW |
5.2300 KRW |
5.0040 KRW |
| 2024-09-21 |
5.1017 KRW |
599,889,524.2876 |
5.0120 KRW |
4.9580 KRW |
5.1820 KRW |
5.1580 KRW |
| 2024-09-20 |
4.9331 KRW |
1,483,521,225.3703 |
4.7750 KRW |
4.7450 KRW |
5.0650 KRW |
4.9470 KRW |
| 2024-09-19 |
4.6832 KRW |
401,907,495.2803 |
4.6510 KRW |
4.6170 KRW |
4.7540 KRW |
4.7500 KRW |
| 2024-09-18 |
4.6170 KRW |
303,222,068.0477 |
4.6990 KRW |
4.5260 KRW |
4.7000 KRW |
4.6400 KRW |
| 2024-09-17 |
4.6543 KRW |
263,262,400.8797 |
4.6390 KRW |
4.6000 KRW |
4.7400 KRW |
4.6900 KRW |
| 2024-09-16 |
4.6582 KRW |
458,377,415.0702 |
4.5970 KRW |
4.5490 KRW |
4.7540 KRW |
4.6230 KRW |
| 2024-09-15 |
4.6460 KRW |
301,571,816.2238 |
4.6530 KRW |
4.5990 KRW |
4.7210 KRW |
4.6130 KRW |
| 2024-09-14 |
4.6754 KRW |
378,648,375.4268 |
4.7240 KRW |
4.5980 KRW |
4.7500 KRW |
4.6530 KRW |
| 2024-09-13 |
4.7672 KRW |
2,640,259,970.2502 |
4.5740 KRW |
4.5730 KRW |
5.0150 KRW |
4.7130 KRW |
| 2024-09-12 |
4.6129 KRW |
342,275,730.7294 |
4.6170 KRW |
4.5710 KRW |
4.6600 KRW |
4.6270 KRW |