Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
559.1100 KRW |
3,582,498.0537 |
568.0000 KRW |
550.0000 KRW |
574.0000 KRW |
555.0000 KRW |
| 2021-12-18 |
559.3110 KRW |
3,796,814.3299 |
558.0000 KRW |
545.0000 KRW |
571.0000 KRW |
568.0000 KRW |
| 2021-12-17 |
563.9729 KRW |
13,519,248.2186 |
554.0000 KRW |
536.0000 KRW |
592.0000 KRW |
562.0000 KRW |
| 2021-12-16 |
561.5280 KRW |
7,120,503.8865 |
550.0000 KRW |
540.0000 KRW |
579.0000 KRW |
560.0000 KRW |
| 2021-12-15 |
527.3448 KRW |
8,496,132.2872 |
527.0000 KRW |
494.0000 KRW |
560.0000 KRW |
552.0000 KRW |
| 2021-12-14 |
518.3546 KRW |
7,711,527.8870 |
538.0000 KRW |
480.0000 KRW |
551.0000 KRW |
532.0000 KRW |
| 2021-12-13 |
579.4605 KRW |
9,109,458.6415 |
603.0000 KRW |
540.0000 KRW |
617.0000 KRW |
548.0000 KRW |
| 2021-12-12 |
603.1216 KRW |
3,925,954.6503 |
612.0000 KRW |
591.0000 KRW |
619.0000 KRW |
608.0000 KRW |
| 2021-12-11 |
612.3693 KRW |
14,531,426.5429 |
589.0000 KRW |
577.0000 KRW |
645.0000 KRW |
609.0000 KRW |
| 2021-12-10 |
599.9699 KRW |
11,620,243.9119 |
619.0000 KRW |
560.0000 KRW |
629.0000 KRW |
590.0000 KRW |
| 2021-12-09 |
656.8306 KRW |
12,395,051.9081 |
683.0000 KRW |
626.0000 KRW |
690.0000 KRW |
629.0000 KRW |
| 2021-12-08 |
682.4375 KRW |
33,951,736.9327 |
681.0000 KRW |
624.0000 KRW |
744.0000 KRW |
676.0000 KRW |
| 2021-12-07 |
675.5477 KRW |
73,974,810.7457 |
641.0000 KRW |
630.0000 KRW |
712.0000 KRW |
675.0000 KRW |
| 2021-12-06 |
620.4389 KRW |
76,256,513.3083 |
610.0000 KRW |
525.0000 KRW |
691.0000 KRW |
645.0000 KRW |
| 2021-12-05 |
618.7954 KRW |
13,637,391.5157 |
638.0000 KRW |
576.0000 KRW |
654.0000 KRW |
610.0000 KRW |
| 2021-12-04 |
639.5609 KRW |
44,513,892.7132 |
750.0000 KRW |
465.0000 KRW |
782.0000 KRW |
637.0000 KRW |
| 2021-12-03 |
819.1320 KRW |
52,082,462.6288 |
817.0000 KRW |
725.0000 KRW |
874.0000 KRW |
736.0000 KRW |
| 2021-12-02 |
832.9719 KRW |
28,914,170.0267 |
894.0000 KRW |
807.0000 KRW |
895.0000 KRW |
817.0000 KRW |
| 2021-12-01 |
924.1322 KRW |
85,824,886.6829 |
894.0000 KRW |
880.0000 KRW |
970.0000 KRW |
893.0000 KRW |
| 2021-11-30 |
929.7385 KRW |
44,594,379.6517 |
999.0000 KRW |
878.0000 KRW |
1,005.0000 KRW |
893.0000 KRW |
| 2021-11-29 |
971.8504 KRW |
126,194,666.8047 |
949.0000 KRW |
924.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2021-11-28 |
1,008.4724 KRW |
356,811,059.0267 |
904.0000 KRW |
885.0000 KRW |
1,145.0000 KRW |
971.0000 KRW |
| 2021-11-27 |
922.9032 KRW |
250,930,184.7118 |
914.0000 KRW |
822.0000 KRW |
1,020.0000 KRW |
901.0000 KRW |
| 2021-11-26 |
916.5532 KRW |
525,256,115.7782 |
693.0000 KRW |
677.0000 KRW |
1,065.0000 KRW |
934.0000 KRW |
| 2021-11-25 |
667.0252 KRW |
18,733,195.4029 |
665.0000 KRW |
648.0000 KRW |
695.0000 KRW |
693.0000 KRW |
| 2021-11-24 |
672.1783 KRW |
22,708,737.6727 |
671.0000 KRW |
645.0000 KRW |
707.0000 KRW |
666.0000 KRW |
| 2021-11-23 |
686.8455 KRW |
51,580,035.5244 |
662.0000 KRW |
646.0000 KRW |
745.0000 KRW |
672.0000 KRW |
| 2021-11-22 |
669.6822 KRW |
10,758,209.0530 |
696.0000 KRW |
656.0000 KRW |
697.0000 KRW |
663.0000 KRW |
| 2021-11-21 |
709.0234 KRW |
19,115,860.4826 |
716.0000 KRW |
684.0000 KRW |
747.0000 KRW |
696.0000 KRW |
| 2021-11-20 |
702.7166 KRW |
32,700,694.8084 |
670.0000 KRW |
662.0000 KRW |
736.0000 KRW |
718.0000 KRW |
| 2021-11-19 |
645.8819 KRW |
17,571,209.4963 |
621.0000 KRW |
601.0000 KRW |
689.0000 KRW |
670.0000 KRW |