Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
675.4266 KRW |
50,147,586.0104 |
714.0000 KRW |
622.0000 KRW |
732.0000 KRW |
627.0000 KRW |
| 2021-11-17 |
755.7203 KRW |
316,426,563.3941 |
639.0000 KRW |
620.0000 KRW |
857.0000 KRW |
710.0000 KRW |
| 2021-11-16 |
639.2155 KRW |
20,306,487.7369 |
665.0000 KRW |
615.0000 KRW |
665.0000 KRW |
643.0000 KRW |
| 2021-11-15 |
655.5831 KRW |
11,820,148.3469 |
639.0000 KRW |
631.0000 KRW |
683.0000 KRW |
668.0000 KRW |
| 2021-11-14 |
632.6260 KRW |
3,670,525.7714 |
637.0000 KRW |
626.0000 KRW |
638.0000 KRW |
635.0000 KRW |
| 2021-11-13 |
644.3734 KRW |
12,075,194.7537 |
633.0000 KRW |
624.0000 KRW |
677.0000 KRW |
635.0000 KRW |
| 2021-11-12 |
631.3638 KRW |
3,805,862.2212 |
645.0000 KRW |
623.0000 KRW |
645.0000 KRW |
632.0000 KRW |
| 2021-11-11 |
641.4198 KRW |
3,260,181.9761 |
645.0000 KRW |
630.0000 KRW |
656.0000 KRW |
645.0000 KRW |
| 2021-11-10 |
660.7256 KRW |
6,809,817.5859 |
673.0000 KRW |
635.0000 KRW |
677.0000 KRW |
646.0000 KRW |
| 2021-11-09 |
673.5506 KRW |
7,178,366.4146 |
677.0000 KRW |
665.0000 KRW |
688.0000 KRW |
675.0000 KRW |
| 2021-11-08 |
677.4663 KRW |
8,705,000.5455 |
681.0000 KRW |
660.0000 KRW |
699.0000 KRW |
672.0000 KRW |
| 2021-11-07 |
680.8478 KRW |
5,265,294.5342 |
677.0000 KRW |
670.0000 KRW |
690.0000 KRW |
686.0000 KRW |
| 2021-11-06 |
678.7106 KRW |
4,943,148.1314 |
692.0000 KRW |
664.0000 KRW |
695.0000 KRW |
680.0000 KRW |
| 2021-11-05 |
686.0835 KRW |
9,213,137.3088 |
684.0000 KRW |
672.0000 KRW |
699.0000 KRW |
692.0000 KRW |
| 2021-11-04 |
683.4203 KRW |
12,182,208.2663 |
676.0000 KRW |
671.0000 KRW |
704.0000 KRW |
687.0000 KRW |
| 2021-11-03 |
674.8802 KRW |
19,351,916.4342 |
713.0000 KRW |
647.0000 KRW |
713.0000 KRW |
679.0000 KRW |
| 2021-11-02 |
729.3461 KRW |
78,279,034.9919 |
694.0000 KRW |
677.0000 KRW |
770.0000 KRW |
715.0000 KRW |
| 2021-11-01 |
710.3679 KRW |
158,557,912.9403 |
641.0000 KRW |
625.0000 KRW |
815.0000 KRW |
695.0000 KRW |
| 2021-10-31 |
702.1573 KRW |
186,780,245.9786 |
628.0000 KRW |
608.0000 KRW |
774.0000 KRW |
640.0000 KRW |
| 2021-10-30 |
638.2256 KRW |
29,988,120.5780 |
625.0000 KRW |
610.0000 KRW |
674.0000 KRW |
625.0000 KRW |
| 2021-10-29 |
620.7959 KRW |
5,751,037.3401 |
609.0000 KRW |
606.0000 KRW |
633.0000 KRW |
629.0000 KRW |
| 2021-10-28 |
598.6639 KRW |
3,783,272.9856 |
594.0000 KRW |
581.0000 KRW |
613.0000 KRW |
612.0000 KRW |
| 2021-10-27 |
628.6494 KRW |
13,929,087.1777 |
673.0000 KRW |
582.0000 KRW |
674.0000 KRW |
595.0000 KRW |
| 2021-10-26 |
698.6195 KRW |
30,126,136.1677 |
660.0000 KRW |
647.0000 KRW |
735.0000 KRW |
665.0000 KRW |
| 2021-10-25 |
653.2468 KRW |
1,894,303.2520 |
656.0000 KRW |
645.0000 KRW |
661.0000 KRW |
661.0000 KRW |
| 2021-10-24 |
660.2286 KRW |
2,416,965.7502 |
675.0000 KRW |
649.0000 KRW |
675.0000 KRW |
657.0000 KRW |
| 2021-10-23 |
668.3440 KRW |
5,107,385.3669 |
665.0000 KRW |
650.0000 KRW |
681.0000 KRW |
672.0000 KRW |
| 2021-10-22 |
662.2425 KRW |
4,319,537.7771 |
656.0000 KRW |
652.0000 KRW |
674.0000 KRW |
662.0000 KRW |
| 2021-10-21 |
661.8382 KRW |
4,068,537.1118 |
658.0000 KRW |
649.0000 KRW |
675.0000 KRW |
668.0000 KRW |
| 2021-10-20 |
646.0469 KRW |
4,699,782.7494 |
644.0000 KRW |
624.0000 KRW |
658.0000 KRW |
656.0000 KRW |
| 2021-10-19 |
630.0311 KRW |
4,544,322.1559 |
632.0000 KRW |
618.0000 KRW |
645.0000 KRW |
643.0000 KRW |
| 2021-10-18 |
612.9879 KRW |
4,641,895.0264 |
627.0000 KRW |
602.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2021-10-17 |
651.6720 KRW |
7,313,918.8554 |
651.0000 KRW |
627.0000 KRW |
680.0000 KRW |
633.0000 KRW |
| 2021-10-16 |
649.8979 KRW |
3,821,906.1585 |
651.0000 KRW |
638.0000 KRW |
669.0000 KRW |
655.0000 KRW |
| 2021-10-15 |
666.4201 KRW |
10,024,067.9161 |
695.0000 KRW |
630.0000 KRW |
697.0000 KRW |
651.0000 KRW |
| 2021-10-14 |
679.4461 KRW |
7,554,947.9876 |
675.0000 KRW |
663.0000 KRW |
696.0000 KRW |
692.0000 KRW |
| 2021-10-13 |
663.3711 KRW |
10,182,805.3094 |
666.0000 KRW |
644.0000 KRW |
687.0000 KRW |
673.0000 KRW |
| 2021-10-12 |
652.6691 KRW |
8,177,870.8222 |
692.0000 KRW |
631.0000 KRW |
692.0000 KRW |
665.0000 KRW |
| 2021-10-11 |
678.8605 KRW |
13,700,943.9994 |
675.0000 KRW |
660.0000 KRW |
697.0000 KRW |
688.0000 KRW |
| 2021-10-10 |
688.5256 KRW |
14,799,662.0946 |
698.0000 KRW |
670.0000 KRW |
718.0000 KRW |
676.0000 KRW |
| 2021-10-09 |
724.2822 KRW |
54,522,164.9940 |
774.0000 KRW |
690.0000 KRW |
780.0000 KRW |
695.0000 KRW |
| 2021-10-08 |
758.8617 KRW |
203,206,662.2188 |
676.0000 KRW |
661.0000 KRW |
855.0000 KRW |
777.0000 KRW |
| 2021-10-07 |
662.8845 KRW |
11,213,175.7851 |
685.0000 KRW |
653.0000 KRW |
685.0000 KRW |
672.0000 KRW |
| 2021-10-06 |
675.1582 KRW |
53,140,566.4526 |
661.0000 KRW |
623.0000 KRW |
725.0000 KRW |
679.0000 KRW |
| 2021-10-05 |
643.0642 KRW |
21,337,624.5313 |
641.0000 KRW |
624.0000 KRW |
668.0000 KRW |
655.0000 KRW |
| 2021-10-04 |
636.9803 KRW |
27,263,084.2450 |
638.0000 KRW |
608.0000 KRW |
670.0000 KRW |
629.0000 KRW |
| 2021-10-03 |
630.0178 KRW |
13,459,364.2775 |
635.0000 KRW |
613.0000 KRW |
643.0000 KRW |
637.0000 KRW |
| 2021-10-02 |
629.9546 KRW |
14,477,113.3558 |
639.0000 KRW |
615.0000 KRW |
645.0000 KRW |
641.0000 KRW |
| 2021-10-01 |
628.7770 KRW |
50,973,900.1307 |
605.0000 KRW |
595.0000 KRW |
659.0000 KRW |
636.0000 KRW |
| 2021-09-30 |
608.8547 KRW |
85,236,200.3611 |
531.0000 KRW |
525.0000 KRW |
690.0000 KRW |
610.0000 KRW |