Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |