Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
620.0804 KRW |
252,194,013.5450 |
670.0000 KRW |
544.0000 KRW |
705.0000 KRW |
549.0000 KRW |
| 2022-02-26 |
679.0123 KRW |
863,383,579.8541 |
599.0000 KRW |
581.0000 KRW |
786.0000 KRW |
679.0000 KRW |
| 2022-02-25 |
541.4277 KRW |
1,018,119,856.2228 |
382.0000 KRW |
378.0000 KRW |
627.0000 KRW |
589.0000 KRW |
| 2022-02-24 |
360.5968 KRW |
9,038,839.7479 |
384.0000 KRW |
340.0000 KRW |
398.0000 KRW |
376.0000 KRW |
| 2022-02-23 |
388.7454 KRW |
6,153,263.6443 |
392.0000 KRW |
375.0000 KRW |
402.0000 KRW |
383.0000 KRW |
| 2022-02-22 |
371.6295 KRW |
4,666,864.4838 |
378.0000 KRW |
354.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2022-02-21 |
396.3261 KRW |
4,225,079.3690 |
399.0000 KRW |
372.0000 KRW |
407.0000 KRW |
375.0000 KRW |
| 2022-02-20 |
404.5752 KRW |
4,743,500.7820 |
413.0000 KRW |
387.0000 KRW |
430.0000 KRW |
396.0000 KRW |
| 2022-02-19 |
407.7354 KRW |
2,840,814.6244 |
418.0000 KRW |
397.0000 KRW |
423.0000 KRW |
408.0000 KRW |
| 2022-02-18 |
422.5180 KRW |
5,342,514.6353 |
424.0000 KRW |
410.0000 KRW |
432.0000 KRW |
419.0000 KRW |
| 2022-02-17 |
458.0712 KRW |
10,236,231.8404 |
464.0000 KRW |
426.0000 KRW |
480.0000 KRW |
428.0000 KRW |
| 2022-02-16 |
459.7555 KRW |
5,591,539.1812 |
467.0000 KRW |
449.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2022-02-15 |
452.3065 KRW |
6,482,256.4546 |
442.0000 KRW |
435.0000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2022-02-14 |
439.6341 KRW |
4,344,977.0140 |
456.0000 KRW |
432.0000 KRW |
456.0000 KRW |
443.0000 KRW |
| 2022-02-13 |
453.9560 KRW |
4,828,183.9257 |
459.0000 KRW |
443.0000 KRW |
466.0000 KRW |
456.0000 KRW |
| 2022-02-12 |
456.0582 KRW |
5,300,030.9475 |
463.0000 KRW |
440.0000 KRW |
476.0000 KRW |
456.0000 KRW |
| 2022-02-11 |
476.3442 KRW |
9,626,018.3383 |
485.0000 KRW |
455.0000 KRW |
505.0000 KRW |
461.0000 KRW |
| 2022-02-10 |
481.9865 KRW |
6,328,622.3517 |
496.0000 KRW |
465.0000 KRW |
497.0000 KRW |
478.0000 KRW |
| 2022-02-09 |
488.8573 KRW |
14,982,244.7743 |
484.0000 KRW |
467.0000 KRW |
502.0000 KRW |
498.0000 KRW |
| 2022-02-08 |
482.3537 KRW |
15,682,899.8332 |
505.0000 KRW |
453.0000 KRW |
506.0000 KRW |
485.0000 KRW |
| 2022-02-07 |
523.5047 KRW |
124,657,750.4548 |
492.0000 KRW |
490.0000 KRW |
553.0000 KRW |
504.0000 KRW |
| 2022-02-06 |
479.4971 KRW |
12,725,896.9489 |
490.0000 KRW |
459.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2022-02-05 |
474.2999 KRW |
19,111,778.8964 |
468.0000 KRW |
459.0000 KRW |
493.0000 KRW |
483.0000 KRW |
| 2022-02-04 |
444.9068 KRW |
15,488,224.8828 |
446.0000 KRW |
435.0000 KRW |
463.0000 KRW |
463.0000 KRW |
| 2022-02-03 |
446.8346 KRW |
54,169,812.5207 |
425.0000 KRW |
417.0000 KRW |
480.0000 KRW |
443.0000 KRW |
| 2022-02-02 |
430.9525 KRW |
19,613,650.9479 |
428.0000 KRW |
419.0000 KRW |
449.0000 KRW |
429.0000 KRW |
| 2022-02-01 |
421.8523 KRW |
4,218,924.3409 |
422.0000 KRW |
415.0000 KRW |
428.0000 KRW |
426.0000 KRW |
| 2022-01-31 |
410.5320 KRW |
4,462,381.5992 |
424.0000 KRW |
400.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2022-01-30 |
430.0351 KRW |
15,795,336.4262 |
428.0000 KRW |
413.0000 KRW |
448.0000 KRW |
423.0000 KRW |
| 2022-01-29 |
419.4449 KRW |
10,784,702.9273 |
422.0000 KRW |
412.0000 KRW |
425.0000 KRW |
422.0000 KRW |
| 2022-01-28 |
433.3913 KRW |
69,441,019.7093 |
410.0000 KRW |
406.0000 KRW |
456.0000 KRW |
419.0000 KRW |
| 2022-01-27 |
392.6373 KRW |
7,067,511.2027 |
398.0000 KRW |
378.0000 KRW |
404.0000 KRW |
395.0000 KRW |
| 2022-01-26 |
392.3372 KRW |
20,883,859.1229 |
386.0000 KRW |
368.0000 KRW |
414.0000 KRW |
394.0000 KRW |
| 2022-01-25 |
379.3352 KRW |
35,002,070.4202 |
383.0000 KRW |
348.0000 KRW |
411.0000 KRW |
379.0000 KRW |
| 2022-01-24 |
396.3126 KRW |
35,961,625.7268 |
402.0000 KRW |
337.0000 KRW |
435.0000 KRW |
380.0000 KRW |
| 2022-01-23 |
391.2052 KRW |
7,152,660.2117 |
391.0000 KRW |
368.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2022-01-22 |
388.9025 KRW |
9,879,042.6241 |
423.0000 KRW |
343.0000 KRW |
445.0000 KRW |
376.0000 KRW |
| 2022-01-21 |
452.4173 KRW |
7,843,368.4776 |
486.0000 KRW |
407.0000 KRW |
487.0000 KRW |
411.0000 KRW |
| 2022-01-20 |
492.7437 KRW |
9,261,662.2464 |
484.0000 KRW |
474.0000 KRW |
512.0000 KRW |
476.0000 KRW |
| 2022-01-19 |
487.7272 KRW |
4,176,627.5572 |
505.0000 KRW |
472.0000 KRW |
506.0000 KRW |
488.0000 KRW |
| 2022-01-18 |
501.5803 KRW |
4,102,858.4144 |
516.0000 KRW |
492.0000 KRW |
516.0000 KRW |
506.0000 KRW |
| 2022-01-17 |
514.1784 KRW |
6,656,176.4369 |
527.0000 KRW |
504.0000 KRW |
527.0000 KRW |
516.0000 KRW |
| 2022-01-16 |
525.4309 KRW |
20,847,445.7158 |
539.0000 KRW |
518.0000 KRW |
539.0000 KRW |
525.0000 KRW |
| 2022-01-15 |
572.0644 KRW |
189,761,094.8732 |
515.0000 KRW |
512.0000 KRW |
605.0000 KRW |
538.0000 KRW |
| 2022-01-14 |
506.4035 KRW |
4,765,239.4250 |
511.0000 KRW |
497.0000 KRW |
518.0000 KRW |
511.0000 KRW |
| 2022-01-13 |
525.7748 KRW |
12,836,073.7997 |
530.0000 KRW |
505.0000 KRW |
542.0000 KRW |
508.0000 KRW |
| 2022-01-12 |
515.4520 KRW |
10,646,239.2777 |
519.0000 KRW |
499.0000 KRW |
531.0000 KRW |
529.0000 KRW |
| 2022-01-11 |
496.2012 KRW |
9,087,264.5883 |
507.0000 KRW |
474.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2022-01-10 |
512.0943 KRW |
15,706,352.6442 |
531.0000 KRW |
463.0000 KRW |
541.0000 KRW |
501.0000 KRW |
| 2022-01-09 |
533.9637 KRW |
55,834,463.9521 |
512.0000 KRW |
499.0000 KRW |
557.0000 KRW |
531.0000 KRW |