Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
484.7521 KRW |
6,303,852.9828 |
486.0000 KRW |
478.0000 KRW |
492.0000 KRW |
489.0000 KRW |
| 2021-08-09 |
476.8536 KRW |
10,152,886.1532 |
479.0000 KRW |
455.0000 KRW |
497.0000 KRW |
485.0000 KRW |
| 2021-08-08 |
486.6321 KRW |
8,550,692.1788 |
493.0000 KRW |
471.0000 KRW |
498.0000 KRW |
479.0000 KRW |
| 2021-08-07 |
488.7190 KRW |
16,255,982.5455 |
490.0000 KRW |
483.0000 KRW |
498.0000 KRW |
492.0000 KRW |
| 2021-08-06 |
487.5315 KRW |
25,087,031.9591 |
502.0000 KRW |
480.0000 KRW |
504.0000 KRW |
488.0000 KRW |
| 2021-08-05 |
546.0851 KRW |
355,089,265.5286 |
447.0000 KRW |
445.0000 KRW |
605.0000 KRW |
504.0000 KRW |
| 2021-08-04 |
429.1528 KRW |
6,478,575.0833 |
429.0000 KRW |
415.0000 KRW |
445.0000 KRW |
440.0000 KRW |
| 2021-08-03 |
432.7689 KRW |
10,990,045.6706 |
435.0000 KRW |
410.0000 KRW |
460.0000 KRW |
432.0000 KRW |
| 2021-08-02 |
436.7910 KRW |
31,642,680.2818 |
439.0000 KRW |
406.0000 KRW |
476.0000 KRW |
432.0000 KRW |
| 2021-08-01 |
447.9646 KRW |
11,045,768.2278 |
461.0000 KRW |
425.0000 KRW |
465.0000 KRW |
441.0000 KRW |
| 2021-07-31 |
447.5145 KRW |
22,726,507.7516 |
439.0000 KRW |
430.0000 KRW |
465.0000 KRW |
463.0000 KRW |
| 2021-07-30 |
442.5367 KRW |
34,706,727.1110 |
433.0000 KRW |
407.0000 KRW |
471.0000 KRW |
438.0000 KRW |
| 2021-07-29 |
416.0295 KRW |
15,741,142.0843 |
418.0000 KRW |
398.0000 KRW |
432.0000 KRW |
430.0000 KRW |
| 2021-07-28 |
434.4454 KRW |
61,074,820.9370 |
418.0000 KRW |
404.0000 KRW |
464.0000 KRW |
421.0000 KRW |
| 2021-07-27 |
396.6432 KRW |
10,753,152.6831 |
395.0000 KRW |
382.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2021-07-26 |
382.7272 KRW |
12,015,600.6219 |
366.0000 KRW |
363.0000 KRW |
401.0000 KRW |
398.0000 KRW |
| 2021-07-25 |
362.0474 KRW |
5,904,343.7131 |
371.0000 KRW |
356.0000 KRW |
371.0000 KRW |
365.0000 KRW |
| 2021-07-24 |
362.0052 KRW |
8,503,718.8426 |
367.0000 KRW |
356.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2021-07-23 |
360.1735 KRW |
13,065,676.3269 |
367.0000 KRW |
354.0000 KRW |
370.0000 KRW |
364.0000 KRW |