Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
527.7174 KRW |
3,532,413.5178 |
518.0000 KRW |
509.0000 KRW |
543.0000 KRW |
530.0000 KRW |
| 2021-09-28 |
547.2539 KRW |
9,079,290.9684 |
550.0000 KRW |
512.0000 KRW |
590.0000 KRW |
521.0000 KRW |
| 2021-09-27 |
563.2505 KRW |
7,048,169.1123 |
568.0000 KRW |
548.0000 KRW |
592.0000 KRW |
555.0000 KRW |
| 2021-09-26 |
543.0042 KRW |
5,816,140.7019 |
551.0000 KRW |
507.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2021-09-25 |
546.5116 KRW |
2,782,832.5375 |
558.0000 KRW |
534.0000 KRW |
561.0000 KRW |
551.0000 KRW |
| 2021-09-24 |
558.9804 KRW |
7,680,471.3258 |
592.0000 KRW |
523.0000 KRW |
592.0000 KRW |
555.0000 KRW |
| 2021-09-23 |
588.9280 KRW |
21,823,555.6151 |
579.0000 KRW |
550.0000 KRW |
617.0000 KRW |
585.0000 KRW |
| 2021-09-22 |
539.1970 KRW |
16,634,952.5470 |
528.0000 KRW |
500.0000 KRW |
582.0000 KRW |
576.0000 KRW |
| 2021-09-21 |
574.5354 KRW |
35,752,775.1050 |
609.0000 KRW |
519.0000 KRW |
630.0000 KRW |
522.0000 KRW |
| 2021-09-20 |
638.6431 KRW |
145,083,049.2108 |
620.0000 KRW |
593.0000 KRW |
691.0000 KRW |
618.0000 KRW |
| 2021-09-19 |
631.2713 KRW |
9,267,571.7277 |
641.0000 KRW |
614.0000 KRW |
649.0000 KRW |
616.0000 KRW |
| 2021-09-18 |
642.0970 KRW |
12,367,663.8234 |
659.0000 KRW |
636.0000 KRW |
663.0000 KRW |
640.0000 KRW |
| 2021-09-17 |
671.7186 KRW |
169,532,406.0268 |
618.0000 KRW |
612.0000 KRW |
715.0000 KRW |
649.0000 KRW |
| 2021-09-16 |
613.5555 KRW |
6,225,736.1909 |
623.0000 KRW |
601.0000 KRW |
624.0000 KRW |
617.0000 KRW |
| 2021-09-15 |
608.8020 KRW |
9,148,083.7319 |
617.0000 KRW |
592.0000 KRW |
621.0000 KRW |
616.0000 KRW |
| 2021-09-14 |
608.0309 KRW |
11,811,625.8009 |
607.0000 KRW |
591.0000 KRW |
631.0000 KRW |
614.0000 KRW |
| 2021-09-13 |
621.6575 KRW |
19,462,539.3888 |
660.0000 KRW |
580.0000 KRW |
677.0000 KRW |
605.0000 KRW |
| 2021-09-12 |
653.8402 KRW |
23,734,441.4551 |
633.0000 KRW |
615.0000 KRW |
682.0000 KRW |
656.0000 KRW |
| 2021-09-11 |
626.3868 KRW |
5,110,528.9260 |
635.0000 KRW |
613.0000 KRW |
638.0000 KRW |
633.0000 KRW |
| 2021-09-10 |
657.0597 KRW |
22,041,973.3463 |
680.0000 KRW |
603.0000 KRW |
687.0000 KRW |
630.0000 KRW |
| 2021-09-09 |
669.7385 KRW |
55,686,741.7595 |
662.0000 KRW |
615.0000 KRW |
714.0000 KRW |
679.0000 KRW |
| 2021-09-08 |
660.4403 KRW |
136,587,255.8198 |
608.0000 KRW |
600.0000 KRW |
721.0000 KRW |
661.0000 KRW |
| 2021-09-07 |
702.8696 KRW |
52,839,284.5904 |
725.0000 KRW |
571.0000 KRW |
763.0000 KRW |
606.0000 KRW |
| 2021-09-06 |
735.0110 KRW |
168,144,018.4523 |
680.0000 KRW |
667.0000 KRW |
806.0000 KRW |
725.0000 KRW |
| 2021-09-05 |
713.9890 KRW |
52,190,101.1625 |
805.0000 KRW |
655.0000 KRW |
819.0000 KRW |
678.0000 KRW |
| 2021-09-04 |
818.9940 KRW |
308,461,370.1449 |
734.0000 KRW |
723.0000 KRW |
910.0000 KRW |
784.0000 KRW |
| 2021-09-03 |
737.2443 KRW |
630,454,629.3301 |
638.0000 KRW |
630.0000 KRW |
848.0000 KRW |
735.0000 KRW |
| 2021-09-02 |
691.5862 KRW |
412,402,096.7764 |
583.0000 KRW |
575.0000 KRW |
784.0000 KRW |
663.0000 KRW |
| 2021-09-01 |
634.4600 KRW |
188,847,138.0319 |
570.0000 KRW |
555.0000 KRW |
723.0000 KRW |
586.0000 KRW |
| 2021-08-31 |
583.2571 KRW |
77,359,807.2196 |
558.0000 KRW |
540.0000 KRW |
615.0000 KRW |
568.0000 KRW |
| 2021-08-30 |
583.0455 KRW |
92,459,164.7211 |
563.0000 KRW |
549.0000 KRW |
626.0000 KRW |
565.0000 KRW |
| 2021-08-29 |
599.6133 KRW |
139,709,580.6740 |
539.0000 KRW |
517.0000 KRW |
675.0000 KRW |
564.0000 KRW |
| 2021-08-28 |
537.5059 KRW |
4,969,201.9460 |
549.0000 KRW |
531.0000 KRW |
550.0000 KRW |
537.0000 KRW |
| 2021-08-27 |
525.4019 KRW |
5,410,246.9696 |
524.0000 KRW |
505.0000 KRW |
547.0000 KRW |
544.0000 KRW |
| 2021-08-26 |
523.0727 KRW |
8,190,979.4535 |
548.0000 KRW |
509.0000 KRW |
548.0000 KRW |
526.0000 KRW |
| 2021-08-25 |
537.0853 KRW |
28,487,840.5822 |
539.0000 KRW |
500.0000 KRW |
570.0000 KRW |
540.0000 KRW |
| 2021-08-24 |
533.6008 KRW |
18,247,087.3093 |
537.0000 KRW |
516.0000 KRW |
551.0000 KRW |
529.0000 KRW |
| 2021-08-23 |
571.2512 KRW |
258,314,379.6356 |
510.0000 KRW |
501.0000 KRW |
627.0000 KRW |
545.0000 KRW |
| 2021-08-22 |
507.5308 KRW |
4,959,756.1436 |
514.0000 KRW |
497.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2021-08-21 |
511.5572 KRW |
10,086,722.5600 |
508.0000 KRW |
503.0000 KRW |
520.0000 KRW |
515.0000 KRW |
| 2021-08-20 |
506.1630 KRW |
12,763,291.8582 |
495.0000 KRW |
492.0000 KRW |
519.0000 KRW |
508.0000 KRW |
| 2021-08-19 |
482.1117 KRW |
3,126,022.3893 |
483.0000 KRW |
466.0000 KRW |
496.0000 KRW |
495.0000 KRW |
| 2021-08-18 |
482.8782 KRW |
6,432,386.8693 |
490.0000 KRW |
465.0000 KRW |
507.0000 KRW |
483.0000 KRW |
| 2021-08-17 |
519.6455 KRW |
25,834,790.3456 |
529.0000 KRW |
494.0000 KRW |
554.0000 KRW |
496.0000 KRW |
| 2021-08-16 |
509.3855 KRW |
12,447,924.1860 |
506.0000 KRW |
495.0000 KRW |
525.0000 KRW |
519.0000 KRW |
| 2021-08-15 |
499.4012 KRW |
8,055,740.9458 |
509.0000 KRW |
490.0000 KRW |
511.0000 KRW |
506.0000 KRW |
| 2021-08-14 |
497.0627 KRW |
10,257,913.9367 |
499.0000 KRW |
486.0000 KRW |
506.0000 KRW |
504.0000 KRW |
| 2021-08-13 |
489.0988 KRW |
7,951,477.8940 |
482.0000 KRW |
477.0000 KRW |
497.0000 KRW |
496.0000 KRW |
| 2021-08-12 |
487.0182 KRW |
13,522,631.3740 |
498.0000 KRW |
457.0000 KRW |
505.0000 KRW |
480.0000 KRW |
| 2021-08-11 |
494.1777 KRW |
12,236,600.9220 |
491.0000 KRW |
481.0000 KRW |
503.0000 KRW |
498.0000 KRW |