Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
78.1089 KRW |
1,085,727.3830 LOOM |
77.8000 KRW |
75.5000 KRW |
80.6000 KRW |
79.0000 KRW |
| 2019-04-15 |
81.7617 KRW |
2,580,633.7049 LOOM |
82.6000 KRW |
76.1000 KRW |
84.6000 KRW |
77.5000 KRW |
| 2019-04-14 |
81.7122 KRW |
3,073,159.4294 LOOM |
80.2000 KRW |
78.5000 KRW |
85.3000 KRW |
82.6000 KRW |
| 2019-04-13 |
80.9226 KRW |
866,098.8942 LOOM |
82.7000 KRW |
79.1000 KRW |
83.2000 KRW |
79.8000 KRW |
| 2019-04-12 |
79.2478 KRW |
3,089,973.6404 LOOM |
78.2000 KRW |
73.9000 KRW |
83.2000 KRW |
83.0000 KRW |
| 2019-04-11 |
80.1996 KRW |
4,153,701.4436 LOOM |
88.4000 KRW |
75.1000 KRW |
88.4000 KRW |
77.9000 KRW |
| 2019-04-10 |
88.2025 KRW |
4,033,832.3631 LOOM |
86.4000 KRW |
84.9000 KRW |
91.2000 KRW |
88.8000 KRW |
| 2019-04-09 |
87.1391 KRW |
6,256,509.2415 LOOM |
89.5000 KRW |
82.6000 KRW |
92.8000 KRW |
85.9000 KRW |
| 2019-04-08 |
90.1396 KRW |
4,105,001.0799 LOOM |
93.0000 KRW |
85.0000 KRW |
93.9000 KRW |
89.9000 KRW |
| 2019-04-07 |
91.0506 KRW |
4,474,537.6901 LOOM |
89.6000 KRW |
88.0000 KRW |
94.5000 KRW |
92.3000 KRW |
| 2019-04-06 |
89.2843 KRW |
3,523,190.8829 LOOM |
90.0000 KRW |
88.1000 KRW |
90.5000 KRW |
89.5000 KRW |
| 2019-04-05 |
90.0097 KRW |
6,213,789.1399 LOOM |
88.6000 KRW |
87.8000 KRW |
93.3000 KRW |
90.0000 KRW |
| 2019-04-04 |
88.2017 KRW |
3,378,648.8659 LOOM |
87.4000 KRW |
85.5000 KRW |
91.8000 KRW |
87.7000 KRW |
| 2019-04-03 |
90.0052 KRW |
20,728,510.7134 LOOM |
90.5000 KRW |
85.1000 KRW |
93.7000 KRW |
87.7000 KRW |
| 2019-04-02 |
88.6980 KRW |
28,427,950.2028 LOOM |
86.0000 KRW |
85.0000 KRW |
93.2000 KRW |
91.5000 KRW |
| 2019-04-01 |
91.8193 KRW |
89,404,528.2300 LOOM |
86.6000 KRW |
83.2000 KRW |
102.0000 KRW |
86.3000 KRW |
| 2019-03-31 |
86.1691 KRW |
41,531,044.3909 LOOM |
79.1000 KRW |
77.8000 KRW |
93.6000 KRW |
86.5000 KRW |
| 2019-03-30 |
79.0122 KRW |
2,429,224.2652 LOOM |
81.0000 KRW |
76.8000 KRW |
81.9000 KRW |
79.1000 KRW |
| 2019-03-29 |
81.4139 KRW |
2,228,146.9483 LOOM |
82.6000 KRW |
80.2000 KRW |
82.8000 KRW |
81.3000 KRW |
| 2019-03-28 |
81.1454 KRW |
9,729,619.5845 LOOM |
78.4000 KRW |
78.4000 KRW |
83.7000 KRW |
82.8000 KRW |
| 2019-03-27 |
78.3487 KRW |
1,831,070.3576 LOOM |
77.0000 KRW |
76.8000 KRW |
79.7000 KRW |
78.5000 KRW |
| 2019-03-26 |
77.2062 KRW |
2,550,845.1302 LOOM |
78.4000 KRW |
74.9000 KRW |
79.3000 KRW |
76.9000 KRW |
| 2019-03-25 |
79.9340 KRW |
4,913,040.4995 LOOM |
80.1000 KRW |
76.0000 KRW |
82.4000 KRW |
78.2000 KRW |
| 2019-03-24 |
80.7243 KRW |
2,773,687.4581 LOOM |
80.9000 KRW |
79.9000 KRW |
81.9000 KRW |
80.1000 KRW |
| 2019-03-23 |
81.1406 KRW |
3,345,709.0413 LOOM |
81.4000 KRW |
80.4000 KRW |
82.5000 KRW |
81.4000 KRW |
| 2019-03-22 |
83.7335 KRW |
22,098,401.1215 LOOM |
81.6000 KRW |
80.4000 KRW |
87.3000 KRW |
81.5000 KRW |
| 2019-03-21 |
85.1178 KRW |
91,891,283.0462 LOOM |
77.5000 KRW |
76.6000 KRW |
95.0000 KRW |
82.2000 KRW |
| 2019-03-20 |
77.7674 KRW |
20,451,447.8582 LOOM |
75.5000 KRW |
73.9000 KRW |
82.8000 KRW |
77.4000 KRW |
| 2019-03-19 |
76.4847 KRW |
11,977,099.0326 LOOM |
74.2000 KRW |
73.3000 KRW |
81.0000 KRW |
75.5000 KRW |
| 2019-03-18 |
74.8026 KRW |
1,723,396.1191 LOOM |
75.4000 KRW |
73.8000 KRW |
76.6000 KRW |
74.0000 KRW |
| 2019-03-17 |
73.8963 KRW |
1,780,570.5151 LOOM |
73.6000 KRW |
71.4000 KRW |
75.9000 KRW |
75.0000 KRW |
| 2019-03-16 |
74.5635 KRW |
2,909,757.4969 LOOM |
76.0000 KRW |
72.9000 KRW |
76.3000 KRW |
74.0000 KRW |
| 2019-03-15 |
74.2255 KRW |
6,897,232.0819 LOOM |
73.2000 KRW |
72.3000 KRW |
76.3000 KRW |
75.6000 KRW |
| 2019-03-14 |
73.9461 KRW |
19,838,376.3923 LOOM |
72.6000 KRW |
70.9000 KRW |
78.0000 KRW |
72.6000 KRW |
| 2019-03-13 |
74.4406 KRW |
28,686,607.1203 LOOM |
71.2000 KRW |
69.7000 KRW |
83.4000 KRW |
72.6000 KRW |
| 2019-03-12 |
72.3958 KRW |
31,429,393.6084 LOOM |
73.7000 KRW |
66.5000 KRW |
78.6000 KRW |
72.1000 KRW |
| 2019-03-11 |
77.3873 KRW |
144,384,883.6892 LOOM |
67.5000 KRW |
64.7000 KRW |
103.0000 KRW |
74.2000 KRW |
| 2019-03-10 |
68.1331 KRW |
9,833,335.4976 LOOM |
65.0000 KRW |
64.0000 KRW |
72.8000 KRW |
67.7000 KRW |
| 2019-03-09 |
67.8130 KRW |
8,148,004.5736 LOOM |
62.5000 KRW |
62.0000 KRW |
72.6000 KRW |
65.6000 KRW |
| 2019-03-08 |
62.7406 KRW |
4,042,095.2417 LOOM |
65.2000 KRW |
61.1000 KRW |
65.7000 KRW |
62.4000 KRW |
| 2019-03-07 |
64.2356 KRW |
3,605,468.5512 LOOM |
65.4000 KRW |
62.7000 KRW |
66.2000 KRW |
65.2000 KRW |
| 2019-03-06 |
64.9568 KRW |
2,625,279.2863 LOOM |
67.0000 KRW |
64.0000 KRW |
67.1000 KRW |
65.6000 KRW |
| 2019-03-05 |
68.2122 KRW |
8,783,421.1010 LOOM |
65.1000 KRW |
64.1000 KRW |
72.4000 KRW |
67.5000 KRW |
| 2019-03-04 |
66.3015 KRW |
13,610,868.3923 LOOM |
64.2000 KRW |
58.1000 KRW |
72.1000 KRW |
66.2000 KRW |
| 2019-03-03 |
63.0282 KRW |
5,349,497.0892 LOOM |
61.5000 KRW |
59.7000 KRW |
66.5000 KRW |
63.4000 KRW |
| 2019-03-02 |
60.5610 KRW |
5,985,215.7825 LOOM |
58.9000 KRW |
57.3000 KRW |
63.7000 KRW |
62.0000 KRW |
| 2019-03-01 |
58.3775 KRW |
1,554,858.7557 LOOM |
58.7000 KRW |
57.1000 KRW |
60.9000 KRW |
59.1000 KRW |
| 2019-02-28 |
57.5471 KRW |
3,289,234.0835 LOOM |
57.0000 KRW |
54.3000 KRW |
61.5000 KRW |
58.7000 KRW |
| 2019-02-27 |
56.8912 KRW |
3,979,486.2641 LOOM |
58.7000 KRW |
53.0000 KRW |
59.6000 KRW |
56.3000 KRW |
| 2019-02-26 |
63.3719 KRW |
26,771,830.0275 LOOM |
58.8000 KRW |
56.1000 KRW |
68.5000 KRW |
58.7000 KRW |