Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
673.2768 KRW |
55,103,093.0995 |
675.0000 KRW |
640.0000 KRW |
700.0000 KRW |
662.0000 KRW |
| 2022-03-28 |
664.3536 KRW |
83,432,421.1281 |
648.0000 KRW |
638.0000 KRW |
692.0000 KRW |
665.0000 KRW |
| 2022-03-27 |
661.0626 KRW |
195,321,563.9282 |
633.0000 KRW |
618.0000 KRW |
714.0000 KRW |
648.0000 KRW |
| 2022-03-26 |
620.5186 KRW |
75,904,300.7720 |
613.0000 KRW |
592.0000 KRW |
646.0000 KRW |
632.0000 KRW |
| 2022-03-25 |
624.0955 KRW |
117,558,793.2718 |
593.0000 KRW |
586.0000 KRW |
652.0000 KRW |
613.0000 KRW |
| 2022-03-24 |
587.6665 KRW |
17,560,094.5164 |
593.0000 KRW |
584.0000 KRW |
593.0000 KRW |
590.0000 KRW |
| 2022-03-23 |
587.3406 KRW |
18,834,501.8848 |
595.0000 KRW |
583.0000 KRW |
596.0000 KRW |
592.0000 KRW |
| 2022-03-22 |
590.6827 KRW |
32,196,874.0565 |
591.0000 KRW |
582.0000 KRW |
597.0000 KRW |
594.0000 KRW |
| 2022-03-21 |
586.0232 KRW |
23,027,498.6334 |
600.0000 KRW |
577.0000 KRW |
605.0000 KRW |
588.0000 KRW |
| 2022-03-20 |
584.9843 KRW |
23,035,593.2736 |
589.0000 KRW |
578.0000 KRW |
594.0000 KRW |
589.0000 KRW |
| 2022-03-19 |
585.1271 KRW |
28,264,113.5702 |
587.0000 KRW |
574.0000 KRW |
597.0000 KRW |
588.0000 KRW |
| 2022-03-18 |
578.5000 KRW |
42,102,639.9587 |
572.0000 KRW |
564.0000 KRW |
600.0000 KRW |
586.0000 KRW |
| 2022-03-17 |
565.3671 KRW |
12,169,530.6353 |
574.0000 KRW |
560.0000 KRW |
574.0000 KRW |
568.0000 KRW |
| 2022-03-16 |
564.9658 KRW |
22,168,738.6876 |
567.0000 KRW |
557.0000 KRW |
576.0000 KRW |
571.0000 KRW |
| 2022-03-15 |
570.5903 KRW |
23,090,526.4515 |
588.0000 KRW |
561.0000 KRW |
591.0000 KRW |
569.0000 KRW |
| 2022-03-14 |
578.1368 KRW |
39,012,573.5577 |
585.0000 KRW |
563.0000 KRW |
595.0000 KRW |
584.0000 KRW |
| 2022-03-13 |
596.5410 KRW |
33,986,181.1017 |
612.0000 KRW |
573.0000 KRW |
618.0000 KRW |
579.0000 KRW |
| 2022-03-12 |
613.1725 KRW |
69,810,102.5532 |
606.0000 KRW |
597.0000 KRW |
633.0000 KRW |
618.0000 KRW |
| 2022-03-11 |
607.5791 KRW |
237,264,129.0342 |
579.0000 KRW |
545.0000 KRW |
658.0000 KRW |
614.0000 KRW |
| 2022-03-10 |
596.5823 KRW |
66,270,467.4596 |
627.0000 KRW |
555.0000 KRW |
627.0000 KRW |
578.0000 KRW |
| 2022-03-09 |
624.6518 KRW |
173,807,530.1083 |
629.0000 KRW |
599.0000 KRW |
651.0000 KRW |
628.0000 KRW |
| 2022-03-08 |
635.8816 KRW |
393,185,772.0987 |
601.0000 KRW |
588.0000 KRW |
715.0000 KRW |
622.0000 KRW |
| 2022-03-07 |
558.0042 KRW |
147,741,779.5556 |
563.0000 KRW |
535.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2022-03-06 |
586.9403 KRW |
217,650,696.7692 |
584.0000 KRW |
554.0000 KRW |
612.0000 KRW |
559.0000 KRW |
| 2022-03-05 |
613.0689 KRW |
252,465,314.5531 |
612.0000 KRW |
577.0000 KRW |
656.0000 KRW |
594.0000 KRW |
| 2022-03-04 |
596.5016 KRW |
731,373,596.4261 |
520.0000 KRW |
484.0000 KRW |
698.0000 KRW |
602.0000 KRW |
| 2022-03-03 |
522.8095 KRW |
26,050,879.6063 |
539.0000 KRW |
511.0000 KRW |
540.0000 KRW |
521.0000 KRW |
| 2022-03-02 |
542.1729 KRW |
66,692,401.8430 |
575.0000 KRW |
524.0000 KRW |
582.0000 KRW |
536.0000 KRW |
| 2022-03-01 |
563.9001 KRW |
148,457,148.2281 |
586.0000 KRW |
546.0000 KRW |
587.0000 KRW |
568.0000 KRW |
| 2022-02-28 |
551.1421 KRW |
263,647,118.1771 |
549.0000 KRW |
506.0000 KRW |
609.0000 KRW |
571.0000 KRW |