Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-22 |
362.7879 KRW |
18,364,755.2603 |
374.0000 KRW |
354.0000 KRW |
375.0000 KRW |
365.0000 KRW |
| 2021-07-21 |
351.1267 KRW |
32,530,438.6515 |
359.0000 KRW |
320.0000 KRW |
367.0000 KRW |
365.0000 KRW |
| 2021-07-20 |
368.6205 KRW |
113,206,083.3359 |
354.0000 KRW |
334.0000 KRW |
407.0000 KRW |
356.0000 KRW |
| 2021-07-19 |
345.2370 KRW |
8,988,287.6266 |
343.0000 KRW |
333.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2021-07-18 |
343.4357 KRW |
4,050,958.4688 |
344.0000 KRW |
337.0000 KRW |
356.0000 KRW |
342.0000 KRW |
| 2021-07-17 |
342.8992 KRW |
13,690,187.7505 |
382.0000 KRW |
331.0000 KRW |
385.0000 KRW |
346.0000 KRW |
| 2021-07-16 |
335.4010 KRW |
4,855,219.0480 |
344.0000 KRW |
311.0000 KRW |
355.0000 KRW |
336.0000 KRW |
| 2021-07-15 |
348.9310 KRW |
4,721,770.7854 |
362.0000 KRW |
338.0000 KRW |
362.0000 KRW |
343.0000 KRW |
| 2021-07-14 |
351.1999 KRW |
5,957,889.7171 |
370.0000 KRW |
335.0000 KRW |
370.0000 KRW |
361.0000 KRW |
| 2021-07-13 |
369.6067 KRW |
18,288,211.1883 |
368.0000 KRW |
354.0000 KRW |
383.0000 KRW |
367.0000 KRW |
| 2021-07-12 |
373.5801 KRW |
9,022,238.4984 |
378.0000 KRW |
361.0000 KRW |
392.0000 KRW |
367.0000 KRW |
| 2021-07-11 |
367.8612 KRW |
4,979,248.2252 |
374.0000 KRW |
360.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2021-07-10 |
389.2635 KRW |
22,243,755.8251 |
381.0000 KRW |
363.0000 KRW |
419.0000 KRW |
368.0000 KRW |
| 2021-07-09 |
359.3281 KRW |
8,010,838.3223 |
372.0000 KRW |
340.0000 KRW |
382.0000 KRW |
371.0000 KRW |
| 2021-07-08 |
369.0053 KRW |
7,895,498.8355 |
394.0000 KRW |
344.0000 KRW |
397.0000 KRW |
367.0000 KRW |
| 2021-07-07 |
400.4627 KRW |
80,861,331.2528 |
379.0000 KRW |
378.0000 KRW |
429.0000 KRW |
394.0000 KRW |
| 2021-07-06 |
388.6278 KRW |
58,023,347.0759 |
369.0000 KRW |
369.0000 KRW |
417.0000 KRW |
381.0000 KRW |
| 2021-07-05 |
373.0140 KRW |
27,424,600.8936 |
383.0000 KRW |
353.0000 KRW |
392.0000 KRW |
373.0000 KRW |
| 2021-07-04 |
447.3856 KRW |
434,656,162.2120 |
345.0000 KRW |
337.0000 KRW |
505.0000 KRW |
396.0000 KRW |
| 2021-07-03 |
343.7267 KRW |
15,960,604.7856 |
337.0000 KRW |
324.0000 KRW |
376.0000 KRW |
340.0000 KRW |
| 2021-07-02 |
339.2229 KRW |
10,731,282.8777 |
362.0000 KRW |
316.0000 KRW |
367.0000 KRW |
335.0000 KRW |
| 2021-07-01 |
381.9026 KRW |
107,583,812.2088 |
348.0000 KRW |
330.0000 KRW |
445.0000 KRW |
355.0000 KRW |
| 2021-06-30 |
337.3625 KRW |
33,731,893.7463 |
330.0000 KRW |
312.0000 KRW |
363.0000 KRW |
348.0000 KRW |
| 2021-06-29 |
312.0341 KRW |
10,147,537.1970 |
302.0000 KRW |
300.0000 KRW |
335.0000 KRW |
321.0000 KRW |
| 2021-06-28 |
296.3262 KRW |
11,929,544.5737 |
288.0000 KRW |
280.0000 KRW |
313.0000 KRW |
300.0000 KRW |
| 2021-06-27 |
272.4455 KRW |
1,553,142.1514 |
270.0000 KRW |
260.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2021-06-26 |
268.1592 KRW |
2,540,365.1973 |
272.0000 KRW |
252.0000 KRW |
280.0000 KRW |
270.0000 KRW |
| 2021-06-25 |
285.2388 KRW |
7,570,350.9706 |
281.0000 KRW |
263.0000 KRW |
302.0000 KRW |
272.0000 KRW |
| 2021-06-24 |
259.6005 KRW |
3,583,411.0769 |
258.0000 KRW |
248.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2021-06-23 |
249.7301 KRW |
7,718,993.9887 |
242.0000 KRW |
232.0000 KRW |
263.0000 KRW |
257.0000 KRW |
| 2021-06-22 |
247.3304 KRW |
21,481,323.9108 |
247.0000 KRW |
190.0000 KRW |
296.0000 KRW |
234.0000 KRW |