Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
512.1851 KRW |
4,087,607.4776 |
522.0000 KRW |
493.0000 KRW |
526.0000 KRW |
508.0000 KRW |
| 2022-01-07 |
543.3958 KRW |
17,371,254.6492 |
548.0000 KRW |
504.0000 KRW |
583.0000 KRW |
520.0000 KRW |
| 2022-01-06 |
538.3538 KRW |
6,771,139.9451 |
552.0000 KRW |
520.0000 KRW |
574.0000 KRW |
545.0000 KRW |
| 2022-01-05 |
573.1210 KRW |
14,557,006.6299 |
582.0000 KRW |
521.0000 KRW |
602.0000 KRW |
552.0000 KRW |
| 2022-01-04 |
595.1920 KRW |
34,065,964.8812 |
593.0000 KRW |
560.0000 KRW |
622.0000 KRW |
573.0000 KRW |
| 2022-01-03 |
634.8031 KRW |
77,031,590.3133 |
628.0000 KRW |
579.0000 KRW |
690.0000 KRW |
597.0000 KRW |
| 2022-01-02 |
657.2284 KRW |
250,812,963.8571 |
561.0000 KRW |
548.0000 KRW |
765.0000 KRW |
622.0000 KRW |
| 2022-01-01 |
558.2979 KRW |
14,944,198.4350 |
559.0000 KRW |
545.0000 KRW |
577.0000 KRW |
555.0000 KRW |
| 2021-12-31 |
571.1081 KRW |
88,826,356.2229 |
522.0000 KRW |
521.0000 KRW |
599.0000 KRW |
561.0000 KRW |
| 2021-12-30 |
517.4818 KRW |
5,173,992.8680 |
517.0000 KRW |
505.0000 KRW |
531.0000 KRW |
520.0000 KRW |
| 2021-12-29 |
542.1677 KRW |
9,431,419.6694 |
547.0000 KRW |
510.0000 KRW |
580.0000 KRW |
518.0000 KRW |
| 2021-12-28 |
568.6830 KRW |
6,283,493.3834 |
594.0000 KRW |
546.0000 KRW |
594.0000 KRW |
549.0000 KRW |
| 2021-12-27 |
593.7917 KRW |
8,995,870.4752 |
602.0000 KRW |
582.0000 KRW |
604.0000 KRW |
596.0000 KRW |
| 2021-12-26 |
605.3633 KRW |
32,143,562.3371 |
586.0000 KRW |
586.0000 KRW |
624.0000 KRW |
597.0000 KRW |
| 2021-12-25 |
578.3923 KRW |
4,133,962.4961 |
577.0000 KRW |
573.0000 KRW |
586.0000 KRW |
580.0000 KRW |
| 2021-12-24 |
585.8489 KRW |
8,526,611.2522 |
581.0000 KRW |
573.0000 KRW |
600.0000 KRW |
579.0000 KRW |
| 2021-12-23 |
566.8943 KRW |
25,573,175.8584 |
552.0000 KRW |
549.0000 KRW |
582.0000 KRW |
578.0000 KRW |
| 2021-12-22 |
546.4557 KRW |
6,008,425.1919 |
544.0000 KRW |
532.0000 KRW |
557.0000 KRW |
557.0000 KRW |
| 2021-12-21 |
531.5671 KRW |
4,632,347.9592 |
526.0000 KRW |
501.0000 KRW |
550.0000 KRW |
543.0000 KRW |
| 2021-12-20 |
523.4934 KRW |
5,103,543.7722 |
552.0000 KRW |
505.0000 KRW |
553.0000 KRW |
527.0000 KRW |