Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-25 |
54.2021 KRW |
18,252,395.4064 LOOM |
49.5000 KRW |
49.3000 KRW |
62.4000 KRW |
58.7000 KRW |
| 2019-02-24 |
58.2952 KRW |
15,572,603.6690 LOOM |
54.8000 KRW |
49.7000 KRW |
63.8000 KRW |
50.5000 KRW |
| 2019-02-23 |
53.3197 KRW |
3,180,364.1007 LOOM |
51.6000 KRW |
51.5000 KRW |
55.1000 KRW |
54.7000 KRW |
| 2019-02-22 |
51.9313 KRW |
2,428,944.3796 LOOM |
51.7000 KRW |
50.7000 KRW |
53.7000 KRW |
51.6000 KRW |
| 2019-02-21 |
51.2691 KRW |
5,140,868.8323 LOOM |
51.4000 KRW |
49.3000 KRW |
53.0000 KRW |
51.7000 KRW |
| 2019-02-20 |
50.3708 KRW |
8,322,906.4242 LOOM |
51.6000 KRW |
48.8000 KRW |
52.3000 KRW |
51.2000 KRW |
| 2019-02-19 |
48.9200 KRW |
16,132,629.2043 LOOM |
49.2000 KRW |
46.1000 KRW |
51.1000 KRW |
50.4000 KRW |
| 2019-02-18 |
50.5216 KRW |
44,128,999.6998 LOOM |
47.6000 KRW |
46.5000 KRW |
56.3000 KRW |
48.9000 KRW |
| 2019-02-17 |
48.4850 KRW |
33,150,842.3016 LOOM |
46.3000 KRW |
45.2000 KRW |
54.0000 KRW |
47.6000 KRW |
| 2019-02-16 |
45.8866 KRW |
8,966,244.1728 LOOM |
44.9000 KRW |
44.5000 KRW |
47.5000 KRW |
46.6000 KRW |
| 2019-02-15 |
45.2298 KRW |
5,892,684.9820 LOOM |
44.4000 KRW |
44.2000 KRW |
46.0000 KRW |
44.8000 KRW |
| 2019-02-14 |
44.3563 KRW |
1,315,603.1492 LOOM |
44.4000 KRW |
43.9000 KRW |
44.9000 KRW |
44.3000 KRW |
| 2019-02-13 |
44.2296 KRW |
1,653,994.5471 LOOM |
44.2000 KRW |
43.8000 KRW |
44.9000 KRW |
43.9000 KRW |
| 2019-02-12 |
44.8233 KRW |
4,836,452.3079 LOOM |
44.9000 KRW |
43.8000 KRW |
45.9000 KRW |
44.3000 KRW |
| 2019-02-11 |
45.3664 KRW |
3,060,569.9490 LOOM |
46.5000 KRW |
44.9000 KRW |
46.7000 KRW |
44.9000 KRW |
| 2019-02-10 |
46.7232 KRW |
15,875,980.9582 LOOM |
45.6000 KRW |
44.0000 KRW |
49.6000 KRW |
46.5000 KRW |
| 2019-02-09 |
45.4600 KRW |
7,334,671.3687 LOOM |
45.6000 KRW |
44.0000 KRW |
47.0000 KRW |
45.5000 KRW |
| 2019-02-08 |
47.3471 KRW |
18,589,092.7424 LOOM |
46.0000 KRW |
44.3000 KRW |
51.9000 KRW |
45.9000 KRW |
| 2019-02-07 |
45.0541 KRW |
4,292,012.3698 LOOM |
43.5000 KRW |
43.5000 KRW |
46.5000 KRW |
46.0000 KRW |
| 2019-02-06 |
42.9880 KRW |
1,044,619.5431 LOOM |
44.0000 KRW |
41.7000 KRW |
45.2000 KRW |
43.4000 KRW |
| 2019-02-05 |
44.8501 KRW |
1,252,867.6572 LOOM |
46.0000 KRW |
43.4000 KRW |
46.2000 KRW |
44.0000 KRW |
| 2019-02-04 |
48.3259 KRW |
6,346,247.1517 LOOM |
43.3000 KRW |
43.3000 KRW |
51.6000 KRW |
46.0000 KRW |