Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
510.1406 KRW |
4,276,928.0603 |
513.0000 KRW |
498.0000 KRW |
523.0000 KRW |
522.0000 KRW |
| 2021-05-13 |
502.1485 KRW |
8,156,265.7434 |
482.0000 KRW |
460.0000 KRW |
527.0000 KRW |
510.0000 KRW |
| 2021-05-12 |
550.1042 KRW |
16,417,310.1523 |
553.0000 KRW |
510.0000 KRW |
571.0000 KRW |
523.0000 KRW |
| 2021-05-11 |
535.6369 KRW |
16,587,478.9543 |
539.0000 KRW |
503.0000 KRW |
559.0000 KRW |
550.0000 KRW |
| 2021-05-10 |
603.4869 KRW |
17,546,105.9370 |
602.0000 KRW |
551.0000 KRW |
641.0000 KRW |
564.0000 KRW |
| 2021-05-09 |
601.3711 KRW |
11,875,251.1814 |
630.0000 KRW |
586.0000 KRW |
630.0000 KRW |
596.0000 KRW |
| 2021-05-08 |
629.2598 KRW |
35,115,273.6730 |
601.0000 KRW |
592.0000 KRW |
667.0000 KRW |
624.0000 KRW |
| 2021-05-07 |
619.3848 KRW |
47,882,390.2486 |
607.0000 KRW |
560.0000 KRW |
663.0000 KRW |
583.0000 KRW |
| 2021-05-06 |
593.6381 KRW |
19,946,663.7122 |
589.0000 KRW |
566.0000 KRW |
625.0000 KRW |
592.0000 KRW |
| 2021-05-05 |
572.2604 KRW |
14,703,967.5696 |
566.0000 KRW |
552.0000 KRW |
588.0000 KRW |
584.0000 KRW |
| 2021-05-04 |
573.2576 KRW |
20,134,540.8793 |
606.0000 KRW |
540.0000 KRW |
606.0000 KRW |
575.0000 KRW |
| 2021-05-03 |
600.3442 KRW |
35,763,142.7973 |
586.0000 KRW |
572.0000 KRW |
629.0000 KRW |
604.0000 KRW |
| 2021-05-02 |
559.5101 KRW |
23,523,895.2697 |
554.0000 KRW |
523.0000 KRW |
593.0000 KRW |
588.0000 KRW |
| 2021-05-01 |
545.8319 KRW |
9,825,917.7560 |
552.0000 KRW |
536.0000 KRW |
555.0000 KRW |
551.0000 KRW |
| 2021-04-30 |
526.3282 KRW |
9,117,563.1398 |
538.0000 KRW |
513.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2021-04-29 |
521.6029 KRW |
11,482,370.7814 |
546.0000 KRW |
505.0000 KRW |
546.0000 KRW |
533.0000 KRW |
| 2021-04-28 |
560.9097 KRW |
92,902,471.6395 |
534.0000 KRW |
495.0000 KRW |
617.0000 KRW |
541.0000 KRW |
| 2021-04-27 |
520.4330 KRW |
33,555,482.7991 |
493.0000 KRW |
481.0000 KRW |
562.0000 KRW |
530.0000 KRW |
| 2021-04-26 |
486.1329 KRW |
49,061,037.6884 |
439.0000 KRW |
419.0000 KRW |
550.0000 KRW |
477.0000 KRW |
| 2021-04-25 |
429.6299 KRW |
19,916,161.9688 |
412.0000 KRW |
395.0000 KRW |
456.0000 KRW |
416.0000 KRW |
| 2021-04-24 |
422.6729 KRW |
16,412,207.9989 |
440.0000 KRW |
401.0000 KRW |
469.0000 KRW |
417.0000 KRW |
| 2021-04-23 |
377.3214 KRW |
20,484,129.2430 |
435.0000 KRW |
334.0000 KRW |
451.0000 KRW |
402.0000 KRW |
| 2021-04-22 |
539.6522 KRW |
24,314,597.0590 |
563.0000 KRW |
398.0000 KRW |
622.0000 KRW |
450.0000 KRW |
| 2021-04-21 |
574.1540 KRW |
13,940,881.6781 |
579.0000 KRW |
555.0000 KRW |
591.0000 KRW |
567.0000 KRW |
| 2021-04-20 |
571.9422 KRW |
69,998,231.8113 |
572.0000 KRW |
479.0000 KRW |
654.0000 KRW |
575.0000 KRW |
| 2021-04-19 |
646.8466 KRW |
41,010,783.3631 |
635.0000 KRW |
564.0000 KRW |
725.0000 KRW |
570.0000 KRW |
| 2021-04-18 |
628.0051 KRW |
16,233,692.5883 |
690.0000 KRW |
570.0000 KRW |
699.0000 KRW |
641.0000 KRW |
| 2021-04-17 |
694.3068 KRW |
19,831,856.8439 |
693.0000 KRW |
669.0000 KRW |
739.0000 KRW |
690.0000 KRW |
| 2021-04-16 |
699.7637 KRW |
31,890,678.8208 |
731.0000 KRW |
660.0000 KRW |
768.0000 KRW |
691.0000 KRW |
| 2021-04-15 |
707.9660 KRW |
14,137,846.0135 |
703.0000 KRW |
690.0000 KRW |
727.0000 KRW |
727.0000 KRW |
| 2021-04-14 |
696.1554 KRW |
21,677,713.6681 |
732.0000 KRW |
660.0000 KRW |
748.0000 KRW |
702.0000 KRW |
| 2021-04-13 |
745.2874 KRW |
26,923,166.7347 |
751.0000 KRW |
715.0000 KRW |
790.0000 KRW |
728.0000 KRW |
| 2021-04-12 |
749.1568 KRW |
20,392,135.0059 |
790.0000 KRW |
725.0000 KRW |
802.0000 KRW |
748.0000 KRW |
| 2021-04-11 |
755.8602 KRW |
49,358,759.4545 |
810.0000 KRW |
655.0000 KRW |
848.0000 KRW |
791.0000 KRW |
| 2021-04-10 |
812.7370 KRW |
170,741,066.5009 |
766.0000 KRW |
730.0000 KRW |
896.0000 KRW |
764.0000 KRW |
| 2021-04-09 |
732.4736 KRW |
57,773,598.7655 |
693.0000 KRW |
657.0000 KRW |
794.0000 KRW |
742.0000 KRW |
| 2021-04-08 |
650.7422 KRW |
13,751,841.7645 |
630.0000 KRW |
591.0000 KRW |
693.0000 KRW |
690.0000 KRW |
| 2021-04-07 |
624.4607 KRW |
24,317,058.8202 |
726.0000 KRW |
463.0000 KRW |
726.0000 KRW |
609.0000 KRW |
| 2021-04-06 |
705.5772 KRW |
22,928,626.1364 |
738.0000 KRW |
662.0000 KRW |
738.0000 KRW |
720.0000 KRW |
| 2021-04-05 |
753.6591 KRW |
42,323,538.8877 |
765.0000 KRW |
710.0000 KRW |
810.0000 KRW |
729.0000 KRW |
| 2021-04-04 |
735.7395 KRW |
31,519,449.7376 |
712.0000 KRW |
700.0000 KRW |
788.0000 KRW |
758.0000 KRW |
| 2021-04-03 |
773.0813 KRW |
61,897,932.4545 |
755.0000 KRW |
709.0000 KRW |
829.0000 KRW |
710.0000 KRW |
| 2021-04-02 |
735.9951 KRW |
39,688,857.6374 |
738.0000 KRW |
715.0000 KRW |
755.0000 KRW |
740.0000 KRW |
| 2021-04-01 |
746.5062 KRW |
36,783,868.1157 |
760.0000 KRW |
715.0000 KRW |
790.0000 KRW |
736.0000 KRW |
| 2021-03-31 |
743.9857 KRW |
49,884,391.1284 |
791.0000 KRW |
699.0000 KRW |
791.0000 KRW |
758.0000 KRW |
| 2021-03-30 |
782.4024 KRW |
75,972,370.0597 |
759.0000 KRW |
745.0000 KRW |
844.0000 KRW |
779.0000 KRW |
| 2021-03-29 |
731.7118 KRW |
111,001,753.1764 |
731.0000 KRW |
683.0000 KRW |
797.0000 KRW |
753.0000 KRW |
| 2021-03-28 |
710.8666 KRW |
121,738,981.7814 |
714.0000 KRW |
651.0000 KRW |
789.0000 KRW |
740.0000 KRW |
| 2021-03-27 |
627.6441 KRW |
84,922,570.9072 |
581.0000 KRW |
566.0000 KRW |
692.0000 KRW |
669.0000 KRW |
| 2021-03-26 |
562.7656 KRW |
22,549,958.3132 |
559.0000 KRW |
540.0000 KRW |
583.0000 KRW |
578.0000 KRW |