Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
275.0507 KRW |
3,977,168.3975 |
314.0000 KRW |
246.0000 KRW |
314.0000 KRW |
247.0000 KRW |
| 2021-06-20 |
306.3062 KRW |
6,000,838.0914 |
308.0000 KRW |
284.0000 KRW |
324.0000 KRW |
308.0000 KRW |
| 2021-06-19 |
310.3683 KRW |
2,113,131.6164 |
314.0000 KRW |
300.0000 KRW |
327.0000 KRW |
308.0000 KRW |
| 2021-06-18 |
313.0239 KRW |
2,709,324.1287 |
329.0000 KRW |
303.0000 KRW |
329.0000 KRW |
307.0000 KRW |
| 2021-06-17 |
346.7666 KRW |
16,727,941.3960 |
342.0000 KRW |
318.0000 KRW |
365.0000 KRW |
323.0000 KRW |
| 2021-06-16 |
334.5376 KRW |
2,172,558.3401 |
341.0000 KRW |
326.0000 KRW |
344.0000 KRW |
340.0000 KRW |
| 2021-06-15 |
335.3505 KRW |
1,524,438.5709 |
337.0000 KRW |
329.0000 KRW |
344.0000 KRW |
336.0000 KRW |
| 2021-06-14 |
328.5279 KRW |
2,759,604.3022 |
327.0000 KRW |
316.0000 KRW |
344.0000 KRW |
334.0000 KRW |
| 2021-06-13 |
306.1346 KRW |
9,243,934.5015 |
303.0000 KRW |
287.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2021-06-12 |
300.3664 KRW |
5,033,756.8110 |
318.0000 KRW |
277.0000 KRW |
325.0000 KRW |
300.0000 KRW |
| 2021-06-11 |
334.0503 KRW |
5,923,616.4072 |
350.0000 KRW |
320.0000 KRW |
351.0000 KRW |
323.0000 KRW |
| 2021-06-10 |
338.9001 KRW |
4,919,484.8075 |
347.0000 KRW |
330.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2021-06-09 |
344.2654 KRW |
56,787,412.1269 |
326.0000 KRW |
325.0000 KRW |
390.0000 KRW |
346.0000 KRW |
| 2021-06-08 |
320.5230 KRW |
4,733,401.9421 |
338.0000 KRW |
300.0000 KRW |
343.0000 KRW |
322.0000 KRW |
| 2021-06-07 |
368.0877 KRW |
14,719,183.4926 |
365.0000 KRW |
334.0000 KRW |
393.0000 KRW |
339.0000 KRW |
| 2021-06-06 |
365.3829 KRW |
14,820,040.7056 |
358.0000 KRW |
351.0000 KRW |
390.0000 KRW |
361.0000 KRW |
| 2021-06-05 |
378.1356 KRW |
13,055,854.7889 |
386.0000 KRW |
351.0000 KRW |
409.0000 KRW |
358.0000 KRW |
| 2021-06-04 |
370.3632 KRW |
3,927,226.5687 |
394.0000 KRW |
351.0000 KRW |
394.0000 KRW |
366.0000 KRW |
| 2021-06-03 |
392.4341 KRW |
14,589,406.9144 |
377.0000 KRW |
368.0000 KRW |
420.0000 KRW |
394.0000 KRW |
| 2021-06-02 |
362.7289 KRW |
4,743,960.4324 |
360.0000 KRW |
350.0000 KRW |
377.0000 KRW |
374.0000 KRW |
| 2021-06-01 |
354.9075 KRW |
3,357,705.7559 |
363.0000 KRW |
345.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2021-05-31 |
351.2782 KRW |
4,458,568.0335 |
351.0000 KRW |
333.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2021-05-30 |
346.9332 KRW |
7,727,507.5406 |
356.0000 KRW |
325.0000 KRW |
364.0000 KRW |
352.0000 KRW |
| 2021-05-29 |
424.5091 KRW |
57,580,267.0808 |
384.0000 KRW |
341.0000 KRW |
497.0000 KRW |
353.0000 KRW |
| 2021-05-28 |
392.4145 KRW |
9,347,856.3391 |
425.0000 KRW |
360.0000 KRW |
430.0000 KRW |
376.0000 KRW |
| 2021-05-27 |
449.4802 KRW |
107,941,475.1229 |
417.0000 KRW |
395.0000 KRW |
489.0000 KRW |
428.0000 KRW |
| 2021-05-26 |
396.7307 KRW |
9,711,736.8526 |
395.0000 KRW |
375.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2021-05-25 |
371.7149 KRW |
11,361,130.3032 |
373.0000 KRW |
342.0000 KRW |
407.0000 KRW |
399.0000 KRW |
| 2021-05-24 |
329.8471 KRW |
12,508,387.1531 |
331.0000 KRW |
290.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2021-05-23 |
357.0965 KRW |
14,485,070.5507 |
411.0000 KRW |
280.0000 KRW |
431.0000 KRW |
321.0000 KRW |
| 2021-05-22 |
433.9946 KRW |
39,596,111.2613 |
439.0000 KRW |
354.0000 KRW |
515.0000 KRW |
405.0000 KRW |
| 2021-05-21 |
461.5509 KRW |
82,085,318.0527 |
432.0000 KRW |
375.0000 KRW |
504.0000 KRW |
411.0000 KRW |
| 2021-05-20 |
384.3645 KRW |
17,866,108.1333 |
376.0000 KRW |
332.0000 KRW |
444.0000 KRW |
412.0000 KRW |
| 2021-05-19 |
411.2258 KRW |
30,849,880.1363 |
474.0000 KRW |
262.0000 KRW |
521.0000 KRW |
381.0000 KRW |
| 2021-05-18 |
453.7887 KRW |
6,988,331.1749 |
443.0000 KRW |
432.0000 KRW |
470.0000 KRW |
468.0000 KRW |
| 2021-05-17 |
462.9795 KRW |
29,876,487.8758 |
471.0000 KRW |
410.0000 KRW |
507.0000 KRW |
442.0000 KRW |
| 2021-05-16 |
483.1847 KRW |
4,583,330.9430 |
482.0000 KRW |
456.0000 KRW |
509.0000 KRW |
464.0000 KRW |
| 2021-05-15 |
520.1547 KRW |
11,882,940.4072 |
520.0000 KRW |
485.0000 KRW |
565.0000 KRW |
489.0000 KRW |
| 2021-05-14 |
510.1406 KRW |
4,276,928.0603 |
513.0000 KRW |
498.0000 KRW |
523.0000 KRW |
522.0000 KRW |
| 2021-05-13 |
502.1485 KRW |
8,156,265.7434 |
482.0000 KRW |
460.0000 KRW |
527.0000 KRW |
510.0000 KRW |
| 2021-05-12 |
550.1042 KRW |
16,417,310.1523 |
553.0000 KRW |
510.0000 KRW |
571.0000 KRW |
523.0000 KRW |
| 2021-05-11 |
535.6369 KRW |
16,587,478.9543 |
539.0000 KRW |
503.0000 KRW |
559.0000 KRW |
550.0000 KRW |
| 2021-05-10 |
603.4869 KRW |
17,546,105.9370 |
602.0000 KRW |
551.0000 KRW |
641.0000 KRW |
564.0000 KRW |
| 2021-05-09 |
601.3711 KRW |
11,875,251.1814 |
630.0000 KRW |
586.0000 KRW |
630.0000 KRW |
596.0000 KRW |
| 2021-05-08 |
629.2598 KRW |
35,115,273.6730 |
601.0000 KRW |
592.0000 KRW |
667.0000 KRW |
624.0000 KRW |
| 2021-05-07 |
619.3848 KRW |
47,882,390.2486 |
607.0000 KRW |
560.0000 KRW |
663.0000 KRW |
583.0000 KRW |
| 2021-05-06 |
593.6381 KRW |
19,946,663.7122 |
589.0000 KRW |
566.0000 KRW |
625.0000 KRW |
592.0000 KRW |
| 2021-05-05 |
572.2604 KRW |
14,703,967.5696 |
566.0000 KRW |
552.0000 KRW |
588.0000 KRW |
584.0000 KRW |
| 2021-05-04 |
573.2576 KRW |
20,134,540.8793 |
606.0000 KRW |
540.0000 KRW |
606.0000 KRW |
575.0000 KRW |
| 2021-05-03 |
600.3442 KRW |
35,763,142.7973 |
586.0000 KRW |
572.0000 KRW |
629.0000 KRW |
604.0000 KRW |