Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
381.0642 KRW |
32,649,123.0211 |
386.0000 KRW |
358.0000 KRW |
399.0000 KRW |
372.0000 KRW |
| 2022-06-06 |
385.8023 KRW |
31,822,986.1064 |
383.0000 KRW |
374.0000 KRW |
400.0000 KRW |
385.0000 KRW |
| 2022-06-05 |
378.8071 KRW |
38,357,269.6885 |
388.0000 KRW |
363.0000 KRW |
406.0000 KRW |
382.0000 KRW |
| 2022-06-04 |
390.3458 KRW |
34,639,458.0983 |
412.0000 KRW |
376.0000 KRW |
414.0000 KRW |
389.0000 KRW |
| 2022-06-03 |
424.3029 KRW |
219,983,646.2336 |
425.0000 KRW |
391.0000 KRW |
455.0000 KRW |
407.0000 KRW |
| 2022-06-02 |
456.3084 KRW |
877,608,707.8051 |
349.0000 KRW |
337.0000 KRW |
519.0000 KRW |
426.0000 KRW |
| 2022-06-01 |
384.4763 KRW |
129,425,643.0820 |
347.0000 KRW |
336.0000 KRW |
444.0000 KRW |
350.0000 KRW |
| 2022-05-31 |
347.6230 KRW |
14,731,505.3856 |
350.0000 KRW |
332.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2022-05-30 |
335.1563 KRW |
11,961,632.4676 |
329.0000 KRW |
320.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2022-05-29 |
318.8711 KRW |
4,044,278.3083 |
321.0000 KRW |
311.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2022-05-28 |
315.3941 KRW |
3,109,275.4421 |
320.0000 KRW |
310.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2022-05-27 |
324.9179 KRW |
19,432,069.3169 |
322.0000 KRW |
303.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2022-05-26 |
329.2393 KRW |
15,788,073.8584 |
332.0000 KRW |
306.0000 KRW |
353.0000 KRW |
321.0000 KRW |
| 2022-05-25 |
324.2585 KRW |
5,372,088.5066 |
333.0000 KRW |
318.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-05-24 |
322.0159 KRW |
10,183,609.5208 |
331.0000 KRW |
304.0000 KRW |
337.0000 KRW |
333.0000 KRW |
| 2022-05-23 |
366.8913 KRW |
53,709,330.9623 |
347.0000 KRW |
328.0000 KRW |
400.0000 KRW |
330.0000 KRW |
| 2022-05-22 |
338.3313 KRW |
18,099,217.5346 |
328.0000 KRW |
322.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2022-05-21 |
321.8039 KRW |
5,507,758.3257 |
329.0000 KRW |
315.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2022-05-20 |
329.4948 KRW |
17,805,645.3618 |
342.0000 KRW |
312.0000 KRW |
342.0000 KRW |
324.0000 KRW |
| 2022-05-19 |
317.8298 KRW |
27,023,367.9196 |
334.0000 KRW |
299.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2022-05-18 |
395.5729 KRW |
176,438,066.4959 |
354.0000 KRW |
348.0000 KRW |
435.0000 KRW |
359.0000 KRW |
| 2022-05-17 |
338.0410 KRW |
3,313,058.4074 |
337.0000 KRW |
330.0000 KRW |
351.0000 KRW |
351.0000 KRW |
| 2022-05-16 |
341.9639 KRW |
5,590,900.3402 |
362.0000 KRW |
327.0000 KRW |
362.0000 KRW |
338.0000 KRW |
| 2022-05-15 |
341.3169 KRW |
4,812,230.6638 |
342.0000 KRW |
325.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2022-05-14 |
327.1496 KRW |
13,009,633.4746 |
318.0000 KRW |
298.0000 KRW |
348.0000 KRW |
331.0000 KRW |
| 2022-05-13 |
305.0939 KRW |
16,161,368.2075 |
287.0000 KRW |
267.0000 KRW |
330.0000 KRW |
315.0000 KRW |
| 2022-05-12 |
250.5051 KRW |
24,359,235.8439 |
295.0000 KRW |
225.0000 KRW |
303.0000 KRW |
273.0000 KRW |
| 2022-05-11 |
328.4961 KRW |
15,206,147.3688 |
363.0000 KRW |
287.0000 KRW |
370.0000 KRW |
292.0000 KRW |
| 2022-05-10 |
366.3844 KRW |
12,471,823.5450 |
370.0000 KRW |
330.0000 KRW |
396.0000 KRW |
353.0000 KRW |
| 2022-05-09 |
393.4107 KRW |
9,687,835.9736 |
416.0000 KRW |
366.0000 KRW |
425.0000 KRW |
369.0000 KRW |
| 2022-05-08 |
418.6672 KRW |
6,316,999.6329 |
435.0000 KRW |
405.0000 KRW |
441.0000 KRW |
416.0000 KRW |
| 2022-05-07 |
444.2846 KRW |
7,318,017.2157 |
464.0000 KRW |
426.0000 KRW |
464.0000 KRW |
435.0000 KRW |
| 2022-05-06 |
465.5801 KRW |
24,450,842.2374 |
488.0000 KRW |
439.0000 KRW |
506.0000 KRW |
459.0000 KRW |
| 2022-05-05 |
512.0761 KRW |
141,991,606.9333 |
488.0000 KRW |
458.0000 KRW |
537.0000 KRW |
488.0000 KRW |
| 2022-05-04 |
450.0052 KRW |
6,956,228.0051 |
442.0000 KRW |
433.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2022-05-03 |
449.3293 KRW |
5,236,436.2533 |
453.0000 KRW |
438.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2022-05-02 |
445.8772 KRW |
4,241,373.1567 |
456.0000 KRW |
430.0000 KRW |
460.0000 KRW |
451.0000 KRW |
| 2022-05-01 |
446.2418 KRW |
12,639,027.3142 |
450.0000 KRW |
410.0000 KRW |
483.0000 KRW |
450.0000 KRW |
| 2022-04-30 |
490.6264 KRW |
19,392,877.9644 |
488.0000 KRW |
461.0000 KRW |
520.0000 KRW |
467.0000 KRW |
| 2022-04-29 |
493.9104 KRW |
4,141,498.3842 |
505.0000 KRW |
483.0000 KRW |
509.0000 KRW |
485.0000 KRW |
| 2022-04-28 |
505.0680 KRW |
6,490,698.2055 |
509.0000 KRW |
495.0000 KRW |
514.0000 KRW |
504.0000 KRW |
| 2022-04-27 |
500.2856 KRW |
7,757,832.2577 |
503.0000 KRW |
485.0000 KRW |
512.0000 KRW |
508.0000 KRW |
| 2022-04-26 |
523.9380 KRW |
25,928,682.6074 |
518.0000 KRW |
493.0000 KRW |
543.0000 KRW |
500.0000 KRW |
| 2022-04-25 |
508.2221 KRW |
11,540,815.3300 |
525.0000 KRW |
491.0000 KRW |
525.0000 KRW |
516.0000 KRW |
| 2022-04-24 |
545.2427 KRW |
21,590,381.4004 |
556.0000 KRW |
516.0000 KRW |
572.0000 KRW |
527.0000 KRW |
| 2022-04-23 |
582.1872 KRW |
157,368,944.4035 |
545.0000 KRW |
545.0000 KRW |
623.0000 KRW |
563.0000 KRW |
| 2022-04-22 |
544.5813 KRW |
13,738,708.0074 |
544.0000 KRW |
531.0000 KRW |
559.0000 KRW |
548.0000 KRW |
| 2022-04-21 |
556.0081 KRW |
41,596,966.5283 |
548.0000 KRW |
532.0000 KRW |
586.0000 KRW |
541.0000 KRW |
| 2022-04-20 |
535.2867 KRW |
7,213,782.6852 |
539.0000 KRW |
523.0000 KRW |
544.0000 KRW |
542.0000 KRW |
| 2022-04-19 |
531.1454 KRW |
7,865,584.0215 |
526.0000 KRW |
519.0000 KRW |
546.0000 KRW |
539.0000 KRW |