Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
559.5101 KRW |
23,523,895.2697 |
554.0000 KRW |
523.0000 KRW |
593.0000 KRW |
588.0000 KRW |
| 2021-05-01 |
545.8319 KRW |
9,825,917.7560 |
552.0000 KRW |
536.0000 KRW |
555.0000 KRW |
551.0000 KRW |
| 2021-04-30 |
526.3282 KRW |
9,117,563.1398 |
538.0000 KRW |
513.0000 KRW |
543.0000 KRW |
542.0000 KRW |
| 2021-04-29 |
521.6029 KRW |
11,482,370.7814 |
546.0000 KRW |
505.0000 KRW |
546.0000 KRW |
533.0000 KRW |
| 2021-04-28 |
560.9097 KRW |
92,902,471.6395 |
534.0000 KRW |
495.0000 KRW |
617.0000 KRW |
541.0000 KRW |
| 2021-04-27 |
520.4330 KRW |
33,555,482.7991 |
493.0000 KRW |
481.0000 KRW |
562.0000 KRW |
530.0000 KRW |
| 2021-04-26 |
486.1329 KRW |
49,061,037.6884 |
439.0000 KRW |
419.0000 KRW |
550.0000 KRW |
477.0000 KRW |
| 2021-04-25 |
429.6299 KRW |
19,916,161.9688 |
412.0000 KRW |
395.0000 KRW |
456.0000 KRW |
416.0000 KRW |
| 2021-04-24 |
422.6729 KRW |
16,412,207.9989 |
440.0000 KRW |
401.0000 KRW |
469.0000 KRW |
417.0000 KRW |
| 2021-04-23 |
377.3214 KRW |
20,484,129.2430 |
435.0000 KRW |
334.0000 KRW |
451.0000 KRW |
402.0000 KRW |
| 2021-04-22 |
539.6522 KRW |
24,314,597.0590 |
563.0000 KRW |
398.0000 KRW |
622.0000 KRW |
450.0000 KRW |
| 2021-04-21 |
574.1540 KRW |
13,940,881.6781 |
579.0000 KRW |
555.0000 KRW |
591.0000 KRW |
567.0000 KRW |
| 2021-04-20 |
571.9422 KRW |
69,998,231.8113 |
572.0000 KRW |
479.0000 KRW |
654.0000 KRW |
575.0000 KRW |
| 2021-04-19 |
646.8466 KRW |
41,010,783.3631 |
635.0000 KRW |
564.0000 KRW |
725.0000 KRW |
570.0000 KRW |
| 2021-04-18 |
628.0051 KRW |
16,233,692.5883 |
690.0000 KRW |
570.0000 KRW |
699.0000 KRW |
641.0000 KRW |
| 2021-04-17 |
694.3068 KRW |
19,831,856.8439 |
693.0000 KRW |
669.0000 KRW |
739.0000 KRW |
690.0000 KRW |
| 2021-04-16 |
699.7637 KRW |
31,890,678.8208 |
731.0000 KRW |
660.0000 KRW |
768.0000 KRW |
691.0000 KRW |
| 2021-04-15 |
707.9660 KRW |
14,137,846.0135 |
703.0000 KRW |
690.0000 KRW |
727.0000 KRW |
727.0000 KRW |
| 2021-04-14 |
696.1554 KRW |
21,677,713.6681 |
732.0000 KRW |
660.0000 KRW |
748.0000 KRW |
702.0000 KRW |