Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
50.4831 KRW |
1,424,741,013.1546 LOOM |
44.9400 KRW |
43.8400 KRW |
57.5000 KRW |
45.8000 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 |
| 2025-03-18 |
77.1921 KRW |
2,800,475,297.7111 LOOM |
59.5800 KRW |
58.7300 KRW |
86.5500 KRW |
63.0200 KRW |
| 2025-03-17 |
59.2113 KRW |
5,162,039.6753 LOOM |
59.0000 KRW |
58.5200 KRW |
59.9800 KRW |
59.3400 KRW |
| 2025-03-16 |
59.7104 KRW |
8,474,138.5768 LOOM |
60.0700 KRW |
58.1100 KRW |
60.6900 KRW |
59.0600 KRW |
| 2025-03-15 |
59.7902 KRW |
8,158,012.3772 LOOM |
59.7500 KRW |
59.5100 KRW |
60.2000 KRW |
60.1500 KRW |
| 2025-03-14 |
59.2066 KRW |
18,250,467.4302 LOOM |
59.6300 KRW |
58.0500 KRW |
60.6000 KRW |
60.3800 KRW |
| 2025-03-13 |
61.6125 KRW |
84,204,750.1113 LOOM |
58.6300 KRW |
57.4200 KRW |
66.0000 KRW |
58.7700 KRW |
| 2025-03-12 |
57.3596 KRW |
7,619,904.6696 LOOM |
57.4300 KRW |
55.8200 KRW |
58.9300 KRW |
57.7800 KRW |
| 2025-03-11 |
56.5624 KRW |
18,214,127.2611 LOOM |
56.6100 KRW |
54.1900 KRW |
59.4000 KRW |
57.7500 KRW |
| 2025-03-10 |
58.7090 KRW |
21,112,449.3275 LOOM |
58.4200 KRW |
56.0300 KRW |
59.9000 KRW |
57.5900 KRW |
| 2025-03-09 |
60.8181 KRW |
8,675,831.4374 LOOM |
62.0800 KRW |
59.0000 KRW |
62.8300 KRW |
59.6700 KRW |
| 2025-03-08 |
62.0248 KRW |
5,816,903.6833 LOOM |
62.2400 KRW |
61.5300 KRW |
62.7800 KRW |
62.3600 KRW |
| 2025-03-07 |
62.6428 KRW |
8,145,894.7846 LOOM |
63.4400 KRW |
61.9400 KRW |
63.7400 KRW |
62.5000 KRW |
| 2025-03-06 |
64.2442 KRW |
6,739,260.1857 LOOM |
64.2400 KRW |
63.3700 KRW |
64.9000 KRW |
63.9700 KRW |
| 2025-03-05 |
63.4163 KRW |
13,653,654.6900 LOOM |
63.1800 KRW |
62.0600 KRW |
64.4900 KRW |
64.1600 KRW |
| 2025-03-04 |
63.8121 KRW |
16,727,538.2734 LOOM |
65.3200 KRW |
61.4300 KRW |
67.1500 KRW |
63.2000 KRW |
| 2025-03-03 |
70.2024 KRW |
35,845,013.3174 LOOM |
71.1300 KRW |
64.7100 KRW |
72.9500 KRW |
65.0000 KRW |
| 2025-03-02 |
68.8116 KRW |
37,199,137.5414 LOOM |
67.7800 KRW |
67.1700 KRW |
70.9900 KRW |
70.7800 KRW |
| 2025-03-01 |
67.3045 KRW |
19,387,083.6954 LOOM |
66.7200 KRW |
65.5200 KRW |
68.6900 KRW |
68.1900 KRW |
| 2025-02-28 |
64.9458 KRW |
39,084,841.6271 LOOM |
66.0200 KRW |
63.0100 KRW |
67.9900 KRW |
66.3300 KRW |