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