Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
511.4085 KRW |
9,576,625.8888 |
531.0000 KRW |
497.0000 KRW |
531.0000 KRW |
526.0000 KRW |
| 2022-04-17 |
541.2290 KRW |
8,898,883.9332 |
538.0000 KRW |
532.0000 KRW |
553.0000 KRW |
536.0000 KRW |
| 2022-04-16 |
540.0919 KRW |
3,085,722.2524 |
549.0000 KRW |
532.0000 KRW |
549.0000 KRW |
541.0000 KRW |
| 2022-04-15 |
551.0054 KRW |
14,736,128.6326 |
547.0000 KRW |
535.0000 KRW |
572.0000 KRW |
545.0000 KRW |
| 2022-04-14 |
556.9480 KRW |
17,020,411.0905 |
564.0000 KRW |
536.0000 KRW |
579.0000 KRW |
547.0000 KRW |
| 2022-04-13 |
573.7657 KRW |
91,807,083.6516 |
532.0000 KRW |
520.0000 KRW |
619.0000 KRW |
557.0000 KRW |
| 2022-04-12 |
534.2945 KRW |
30,450,883.6623 |
509.0000 KRW |
497.0000 KRW |
582.0000 KRW |
533.0000 KRW |
| 2022-04-11 |
528.7539 KRW |
9,817,423.7877 |
563.0000 KRW |
502.0000 KRW |
564.0000 KRW |
508.0000 KRW |
| 2022-04-10 |
566.7809 KRW |
4,188,281.4282 |
580.0000 KRW |
558.0000 KRW |
581.0000 KRW |
561.0000 KRW |
| 2022-04-09 |
573.0249 KRW |
5,222,428.8849 |
583.0000 KRW |
562.0000 KRW |
589.0000 KRW |
579.0000 KRW |
| 2022-04-08 |
579.4135 KRW |
10,765,269.7129 |
582.0000 KRW |
559.0000 KRW |
598.0000 KRW |
578.0000 KRW |
| 2022-04-07 |
566.7239 KRW |
11,358,940.7828 |
559.0000 KRW |
541.0000 KRW |
584.0000 KRW |
584.0000 KRW |
| 2022-04-06 |
591.5954 KRW |
25,824,583.1194 |
639.0000 KRW |
555.0000 KRW |
653.0000 KRW |
558.0000 KRW |
| 2022-04-05 |
645.9407 KRW |
12,195,495.3237 |
659.0000 KRW |
634.0000 KRW |
667.0000 KRW |
640.0000 KRW |
| 2022-04-04 |
670.9934 KRW |
29,244,055.0139 |
711.0000 KRW |
635.0000 KRW |
713.0000 KRW |
665.0000 KRW |
| 2022-04-03 |
687.4867 KRW |
23,385,878.0505 |
698.0000 KRW |
663.0000 KRW |
711.0000 KRW |
710.0000 KRW |
| 2022-04-02 |
695.2214 KRW |
50,393,365.4792 |
694.0000 KRW |
673.0000 KRW |
730.0000 KRW |
698.0000 KRW |
| 2022-04-01 |
659.6983 KRW |
26,355,688.6021 |
676.0000 KRW |
643.0000 KRW |
685.0000 KRW |
684.0000 KRW |
| 2022-03-31 |
675.1469 KRW |
70,344,296.2223 |
682.0000 KRW |
650.0000 KRW |
698.0000 KRW |
676.0000 KRW |
| 2022-03-30 |
672.4971 KRW |
51,623,595.7560 |
670.0000 KRW |
643.0000 KRW |
706.0000 KRW |
676.0000 KRW |