Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-01 |
382.9775 KRW |
24,638,519.2200 |
385.0000 KRW |
362.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2021-02-28 |
378.9593 KRW |
27,018,926.5688 |
418.0000 KRW |
336.0000 KRW |
423.0000 KRW |
371.0000 KRW |
| 2021-02-27 |
409.2901 KRW |
38,566,846.0825 |
407.0000 KRW |
390.0000 KRW |
434.0000 KRW |
403.0000 KRW |
| 2021-02-26 |
399.1765 KRW |
26,511,785.3053 |
413.0000 KRW |
371.0000 KRW |
427.0000 KRW |
397.0000 KRW |
| 2021-02-25 |
439.7271 KRW |
74,104,478.3295 |
458.0000 KRW |
401.0000 KRW |
492.0000 KRW |
422.0000 KRW |
| 2021-02-24 |
423.2762 KRW |
185,831,064.3423 |
337.0000 KRW |
317.0000 KRW |
518.0000 KRW |
440.0000 KRW |
| 2021-02-23 |
399.7267 KRW |
51,727,126.0640 |
450.0000 KRW |
257.0000 KRW |
555.0000 KRW |
334.0000 KRW |
| 2021-02-22 |
434.2832 KRW |
28,250,763.9961 |
489.0000 KRW |
359.0000 KRW |
493.0000 KRW |
439.0000 KRW |
| 2021-02-21 |
480.2376 KRW |
45,509,489.7175 |
482.0000 KRW |
461.0000 KRW |
509.0000 KRW |
483.0000 KRW |
| 2021-02-20 |
541.9930 KRW |
337,693,434.6176 |
454.0000 KRW |
414.0000 KRW |
670.0000 KRW |
493.0000 KRW |
| 2021-02-19 |
601.9738 KRW |
912,179,283.8697 |
324.0000 KRW |
296.0000 KRW |
940.0000 KRW |
477.0000 KRW |
| 2021-02-18 |
322.6435 KRW |
92,826,953.3458 |
276.0000 KRW |
275.0000 KRW |
378.0000 KRW |
317.0000 KRW |
| 2021-02-17 |
270.9189 KRW |
29,886,021.7562 |
281.0000 KRW |
251.0000 KRW |
292.0000 KRW |
272.0000 KRW |
| 2021-02-16 |
300.6610 KRW |
154,626,859.6737 |
253.0000 KRW |
251.0000 KRW |
327.0000 KRW |
285.0000 KRW |
| 2021-02-15 |
239.2653 KRW |
18,653,308.4536 |
257.0000 KRW |
206.0000 KRW |
269.0000 KRW |
248.0000 KRW |
| 2021-02-14 |
255.5775 KRW |
17,760,426.9170 |
265.0000 KRW |
233.0000 KRW |
270.0000 KRW |
260.0000 KRW |
| 2021-02-13 |
249.7786 KRW |
38,086,486.2868 |
239.0000 KRW |
232.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2021-02-12 |
227.8791 KRW |
28,610,288.6413 |
224.0000 KRW |
210.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2021-02-11 |
214.0891 KRW |
25,175,920.0535 |
206.0000 KRW |
200.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2021-02-10 |
202.5144 KRW |
33,612,158.0711 |
200.0000 KRW |
188.0000 KRW |
209.0000 KRW |
204.0000 KRW |
| 2021-02-09 |
191.7737 KRW |
16,651,478.2782 |
195.0000 KRW |
188.0000 KRW |
199.0000 KRW |
194.0000 KRW |
| 2021-02-08 |
198.7725 KRW |
46,733,172.4549 |
194.0000 KRW |
183.0000 KRW |
214.0000 KRW |
194.0000 KRW |
| 2021-02-07 |
196.4467 KRW |
66,102,432.0926 |
213.0000 KRW |
186.0000 KRW |
215.0000 KRW |
195.0000 KRW |
| 2021-02-06 |
237.3817 KRW |
607,526,298.5085 |
159.0000 KRW |
159.0000 KRW |
289.0000 KRW |
215.0000 KRW |
| 2021-02-05 |
153.2168 KRW |
19,124,120.6258 |
146.0000 KRW |
145.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2021-02-04 |
144.7875 KRW |
25,137,068.3941 |
142.0000 KRW |
130.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2021-02-03 |
146.1564 KRW |
36,003,887.7004 |
137.0000 KRW |
135.0000 KRW |
163.0000 KRW |
142.0000 KRW |
| 2021-02-02 |
133.6358 KRW |
5,833,972.9248 |
133.0000 KRW |
130.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2021-02-01 |
126.9774 KRW |
6,790,530.2149 |
129.0000 KRW |
121.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2021-01-31 |
129.7287 KRW |
8,018,683.1053 |
132.0000 KRW |
124.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2021-01-30 |
129.3433 KRW |
6,432,327.6416 |
130.0000 KRW |
126.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2021-01-29 |
130.2525 KRW |
9,170,099.0971 |
130.0000 KRW |
127.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-28 |
130.5590 KRW |
10,210,749.6363 |
123.0000 KRW |
122.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-27 |
122.9100 KRW |
7,816,807.4658 |
129.0000 KRW |
116.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2021-01-26 |
126.9262 KRW |
4,644,911.1066 |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-01-25 |
132.1127 KRW |
6,529,184.7690 |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-24 |
130.0058 KRW |
8,302,287.5438 |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2021-01-23 |
128.6747 KRW |
10,380,969.9716 |
131.0000 KRW |
124.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2021-01-22 |
124.2738 KRW |
20,273,976.6191 |
129.0000 KRW |
110.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2021-01-21 |
133.3090 KRW |
14,281,545.4578 |
143.0000 KRW |
126.0000 KRW |
143.0000 KRW |
129.0000 KRW |
| 2021-01-20 |
138.8504 KRW |
16,267,405.9519 |
145.0000 KRW |
133.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2021-01-19 |
144.0269 KRW |
51,327,145.6599 |
141.0000 KRW |
139.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-01-18 |
135.5299 KRW |
8,455,974.4985 |
137.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2021-01-17 |
140.0221 KRW |
44,575,830.4976 |
139.0000 KRW |
126.0000 KRW |
153.0000 KRW |
137.0000 KRW |
| 2021-01-16 |
134.6643 KRW |
27,358,712.9514 |
131.0000 KRW |
130.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2021-01-15 |
128.8440 KRW |
10,545,925.1022 |
134.0000 KRW |
125.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2021-01-14 |
131.0402 KRW |
11,749,670.3762 |
132.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2021-01-13 |
128.7390 KRW |
21,833,117.2334 |
128.0000 KRW |
123.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-12 |
127.1204 KRW |
15,202,737.4100 |
129.0000 KRW |
118.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2021-01-11 |
131.9649 KRW |
21,413,331.6446 |
155.0000 KRW |
113.0000 KRW |
155.0000 KRW |
130.0000 KRW |