Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
12.3643 KRW |
1,793,958,928.5667 LOOM |
18.3800 KRW |
9.5970 KRW |
19.4100 KRW |
10.7900 KRW |
| 2025-05-06 |
27.9166 KRW |
4,889,003,230.0035 LOOM |
41.5500 KRW |
13.5100 KRW |
45.3000 KRW |
14.6400 KRW |
| 2025-05-05 |
48.0958 KRW |
2,421,757,711.5840 LOOM |
52.2300 KRW |
36.4500 KRW |
54.9500 KRW |
42.3900 KRW |
| 2025-05-04 |
45.7909 KRW |
995,935,170.2565 LOOM |
50.8900 KRW |
35.9900 KRW |
51.4400 KRW |
45.0400 KRW |
| 2025-05-03 |
51.8863 KRW |
713,359,382.0999 LOOM |
50.7700 KRW |
48.4400 KRW |
54.6800 KRW |
49.5700 KRW |
| 2025-05-02 |
50.1896 KRW |
531,694,079.6740 LOOM |
50.1000 KRW |
47.0100 KRW |
52.6200 KRW |
50.9200 KRW |
| 2025-05-01 |
50.0513 KRW |
242,740,599.6163 LOOM |
50.7700 KRW |
48.6300 KRW |
51.7000 KRW |
49.4900 KRW |
| 2025-04-30 |
49.9554 KRW |
440,114,216.9385 LOOM |
52.2000 KRW |
47.2500 KRW |
52.9800 KRW |
51.0000 KRW |
| 2025-04-29 |
51.9316 KRW |
407,368,300.0918 LOOM |
54.7200 KRW |
48.0800 KRW |
55.7700 KRW |
50.9900 KRW |
| 2025-04-28 |
55.3423 KRW |
762,555,526.9628 LOOM |
54.2800 KRW |
53.0800 KRW |
58.5500 KRW |
54.8000 KRW |
| 2025-04-27 |
58.4761 KRW |
1,396,540,739.2495 LOOM |
56.4000 KRW |
51.8800 KRW |
64.3400 KRW |
54.2300 KRW |
| 2025-04-26 |
56.1498 KRW |
1,000,474,418.4870 LOOM |
54.0900 KRW |
53.1100 KRW |
59.1800 KRW |
56.3200 KRW |
| 2025-04-25 |
53.5004 KRW |
398,169,946.5903 LOOM |
53.1400 KRW |
52.2300 KRW |
55.4000 KRW |
53.5600 KRW |
| 2025-04-24 |
53.2246 KRW |
566,031,298.8166 LOOM |
53.0600 KRW |
51.2500 KRW |
56.2000 KRW |
52.3600 KRW |
| 2025-04-23 |
53.1239 KRW |
668,466,504.1848 LOOM |
53.1200 KRW |
51.0800 KRW |
57.6200 KRW |
52.3300 KRW |
| 2025-04-22 |
56.7511 KRW |
1,112,766,395.2547 LOOM |
60.4400 KRW |
51.5000 KRW |
62.7100 KRW |
53.2300 KRW |
| 2025-04-21 |
62.3556 KRW |
3,312,346,234.8515 LOOM |
60.5900 KRW |
55.0000 KRW |
68.1900 KRW |
61.5300 KRW |
| 2025-04-20 |
58.9980 KRW |
4,613,619,445.4262 LOOM |
47.6800 KRW |
46.5000 KRW |
67.3000 KRW |
60.4700 KRW |
| 2025-04-19 |
47.6542 KRW |
277,735,940.3566 LOOM |
48.4700 KRW |
46.0800 KRW |
50.5500 KRW |
47.4800 KRW |
| 2025-04-18 |
50.1898 KRW |
1,729,887,316.2239 LOOM |
44.9400 KRW |
43.8400 KRW |
57.5000 KRW |
48.0000 KRW |
| 2025-04-17 |
44.7278 KRW |
138,546,654.9384 LOOM |
46.1600 KRW |
43.8900 KRW |
47.3600 KRW |
44.9700 KRW |
| 2025-04-16 |
47.3948 KRW |
370,067,881.2740 LOOM |
47.8000 KRW |
44.8300 KRW |
50.2500 KRW |
46.0700 KRW |
| 2025-04-15 |
47.4403 KRW |
240,085,809.8144 LOOM |
49.0500 KRW |
46.6000 KRW |
49.6400 KRW |
47.3900 KRW |
| 2025-04-14 |
49.7478 KRW |
288,031,439.2652 LOOM |
51.2000 KRW |
48.0100 KRW |
53.9600 KRW |
49.2500 KRW |
| 2025-04-13 |
51.6382 KRW |
778,108,534.3925 LOOM |
50.1600 KRW |
48.7500 KRW |
56.7400 KRW |
50.5500 KRW |
| 2025-04-12 |
55.2740 KRW |
2,148,680,580.7499 LOOM |
49.4600 KRW |
47.0000 KRW |
62.1100 KRW |
49.8600 KRW |
| 2025-04-11 |
49.1205 KRW |
439,469,026.5411 LOOM |
49.0500 KRW |
43.8500 KRW |
53.8400 KRW |
47.7000 KRW |
| 2025-04-10 |
48.8903 KRW |
226,361,810.7140 LOOM |
50.3500 KRW |
47.6500 KRW |
50.6700 KRW |
48.9000 KRW |
| 2025-04-09 |
49.1233 KRW |
555,778,935.8569 LOOM |
49.7900 KRW |
46.6600 KRW |
52.9600 KRW |
49.5000 KRW |
| 2025-04-08 |
51.0165 KRW |
1,332,370,199.0015 LOOM |
47.2400 KRW |
45.0200 KRW |
57.5600 KRW |
49.8800 KRW |
| 2025-04-07 |
45.1992 KRW |
435,430,262.4619 LOOM |
49.1300 KRW |
40.4700 KRW |
49.9000 KRW |
46.1500 KRW |
| 2025-04-06 |
51.9272 KRW |
788,820,916.3924 LOOM |
53.7900 KRW |
46.5000 KRW |
56.3000 KRW |
48.6600 KRW |
| 2025-04-05 |
54.5876 KRW |
1,864,340,743.6687 LOOM |
47.9400 KRW |
46.9900 KRW |
60.6400 KRW |
53.9100 KRW |
| 2025-04-04 |
47.3337 KRW |
293,707,001.3142 LOOM |
48.7000 KRW |
45.5300 KRW |
50.0900 KRW |
47.0700 KRW |
| 2025-04-03 |
48.0981 KRW |
507,113,568.0790 LOOM |
49.8900 KRW |
45.5300 KRW |
51.9500 KRW |
48.0800 KRW |
| 2025-04-02 |
49.7135 KRW |
1,309,925,707.6708 LOOM |
47.2400 KRW |
45.0000 KRW |
54.4300 KRW |
48.9800 KRW |
| 2025-04-01 |
51.5555 KRW |
1,686,209,902.6331 LOOM |
50.0400 KRW |
44.2000 KRW |
59.0700 KRW |
47.1200 KRW |
| 2025-03-31 |
50.6029 KRW |
270,114,314.6680 LOOM |
56.7700 KRW |
45.3700 KRW |
57.4000 KRW |
47.5700 KRW |
| 2025-03-30 |
56.2211 KRW |
155,983,248.6422 LOOM |
56.9100 KRW |
54.0900 KRW |
59.5500 KRW |
54.9900 KRW |
| 2025-03-29 |
58.4832 KRW |
408,645,253.6648 LOOM |
58.0400 KRW |
54.0700 KRW |
62.4900 KRW |
55.3300 KRW |
| 2025-03-28 |
60.6666 KRW |
524,683,162.0009 LOOM |
61.3900 KRW |
55.1900 KRW |
65.9300 KRW |
57.6800 KRW |
| 2025-03-27 |
62.5550 KRW |
169,750,547.7290 LOOM |
63.9700 KRW |
61.5000 KRW |
64.3700 KRW |
62.2500 KRW |
| 2025-03-26 |
64.0104 KRW |
180,369,503.6624 LOOM |
65.2300 KRW |
62.9400 KRW |
66.6000 KRW |
63.4700 KRW |
| 2025-03-25 |
65.7257 KRW |
270,586,288.2008 LOOM |
67.1700 KRW |
63.7000 KRW |
69.4400 KRW |
65.1000 KRW |
| 2025-03-24 |
66.8183 KRW |
947,809,814.0942 LOOM |
67.2800 KRW |
63.1300 KRW |
74.0000 KRW |
67.7400 KRW |
| 2025-03-23 |
68.3896 KRW |
2,226,962,326.1307 LOOM |
61.4100 KRW |
60.0200 KRW |
75.8900 KRW |
65.2000 KRW |
| 2025-03-22 |
62.0168 KRW |
353,380,116.7768 LOOM |
65.3400 KRW |
59.8200 KRW |
65.6300 KRW |
61.7900 KRW |
| 2025-03-21 |
66.4236 KRW |
637,977,297.0590 LOOM |
69.4200 KRW |
62.3300 KRW |
70.2000 KRW |
65.8400 KRW |
| 2025-03-20 |
69.2081 KRW |
888,574,670.9637 LOOM |
68.1300 KRW |
64.4000 KRW |
72.8600 KRW |
67.9000 KRW |
| 2025-03-19 |
70.3764 KRW |
2,215,057,403.5857 LOOM |
66.2200 KRW |
61.6700 KRW |
77.2600 KRW |
65.6100 KRW |