Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
749.1568 KRW |
20,392,135.0059 |
790.0000 KRW |
725.0000 KRW |
802.0000 KRW |
748.0000 KRW |
| 2021-04-11 |
755.8602 KRW |
49,358,759.4545 |
810.0000 KRW |
655.0000 KRW |
848.0000 KRW |
791.0000 KRW |
| 2021-04-10 |
812.7370 KRW |
170,741,066.5009 |
766.0000 KRW |
730.0000 KRW |
896.0000 KRW |
764.0000 KRW |
| 2021-04-09 |
732.4736 KRW |
57,773,598.7655 |
693.0000 KRW |
657.0000 KRW |
794.0000 KRW |
742.0000 KRW |
| 2021-04-08 |
650.7422 KRW |
13,751,841.7645 |
630.0000 KRW |
591.0000 KRW |
693.0000 KRW |
690.0000 KRW |
| 2021-04-07 |
624.4607 KRW |
24,317,058.8202 |
726.0000 KRW |
463.0000 KRW |
726.0000 KRW |
609.0000 KRW |
| 2021-04-06 |
705.5772 KRW |
22,928,626.1364 |
738.0000 KRW |
662.0000 KRW |
738.0000 KRW |
720.0000 KRW |
| 2021-04-05 |
753.6591 KRW |
42,323,538.8877 |
765.0000 KRW |
710.0000 KRW |
810.0000 KRW |
729.0000 KRW |
| 2021-04-04 |
735.7395 KRW |
31,519,449.7376 |
712.0000 KRW |
700.0000 KRW |
788.0000 KRW |
758.0000 KRW |
| 2021-04-03 |
773.0813 KRW |
61,897,932.4545 |
755.0000 KRW |
709.0000 KRW |
829.0000 KRW |
710.0000 KRW |
| 2021-04-02 |
735.9951 KRW |
39,688,857.6374 |
738.0000 KRW |
715.0000 KRW |
755.0000 KRW |
740.0000 KRW |
| 2021-04-01 |
746.5062 KRW |
36,783,868.1157 |
760.0000 KRW |
715.0000 KRW |
790.0000 KRW |
736.0000 KRW |
| 2021-03-31 |
743.9857 KRW |
49,884,391.1284 |
791.0000 KRW |
699.0000 KRW |
791.0000 KRW |
758.0000 KRW |
| 2021-03-30 |
782.4024 KRW |
75,972,370.0597 |
759.0000 KRW |
745.0000 KRW |
844.0000 KRW |
779.0000 KRW |
| 2021-03-29 |
731.7118 KRW |
111,001,753.1764 |
731.0000 KRW |
683.0000 KRW |
797.0000 KRW |
753.0000 KRW |
| 2021-03-28 |
710.8666 KRW |
121,738,981.7814 |
714.0000 KRW |
651.0000 KRW |
789.0000 KRW |
740.0000 KRW |
| 2021-03-27 |
627.6441 KRW |
84,922,570.9072 |
581.0000 KRW |
566.0000 KRW |
692.0000 KRW |
669.0000 KRW |
| 2021-03-26 |
562.7656 KRW |
22,549,958.3132 |
559.0000 KRW |
540.0000 KRW |
583.0000 KRW |
578.0000 KRW |
| 2021-03-25 |
546.8257 KRW |
28,882,223.9925 |
586.0000 KRW |
521.0000 KRW |
593.0000 KRW |
545.0000 KRW |
| 2021-03-24 |
610.3010 KRW |
43,556,069.5094 |
665.0000 KRW |
567.0000 KRW |
667.0000 KRW |
595.0000 KRW |
| 2021-03-23 |
589.2873 KRW |
107,967,536.5030 |
563.0000 KRW |
513.0000 KRW |
659.0000 KRW |
647.0000 KRW |
| 2021-03-22 |
595.7789 KRW |
98,529,940.2676 |
550.0000 KRW |
526.0000 KRW |
645.0000 KRW |
571.0000 KRW |
| 2021-03-21 |
527.2183 KRW |
25,010,184.2637 |
531.0000 KRW |
500.0000 KRW |
564.0000 KRW |
544.0000 KRW |
| 2021-03-20 |
576.3334 KRW |
77,303,100.2995 |
536.0000 KRW |
524.0000 KRW |
620.0000 KRW |
525.0000 KRW |
| 2021-03-19 |
525.6215 KRW |
25,355,740.0838 |
518.0000 KRW |
501.0000 KRW |
542.0000 KRW |
535.0000 KRW |
| 2021-03-18 |
513.8510 KRW |
45,396,005.5907 |
506.0000 KRW |
484.0000 KRW |
533.0000 KRW |
517.0000 KRW |
| 2021-03-17 |
475.0402 KRW |
23,838,423.8691 |
501.0000 KRW |
438.0000 KRW |
501.0000 KRW |
498.0000 KRW |
| 2021-03-16 |
491.5887 KRW |
25,517,184.1526 |
515.0000 KRW |
475.0000 KRW |
515.0000 KRW |
497.0000 KRW |
| 2021-03-15 |
516.9471 KRW |
52,749,380.9309 |
547.0000 KRW |
456.0000 KRW |
560.0000 KRW |
509.0000 KRW |
| 2021-03-14 |
555.0809 KRW |
52,736,303.5353 |
565.0000 KRW |
522.0000 KRW |
600.0000 KRW |
553.0000 KRW |
| 2021-03-13 |
542.6526 KRW |
48,669,608.0078 |
557.0000 KRW |
512.0000 KRW |
574.0000 KRW |
564.0000 KRW |
| 2021-03-12 |
544.4717 KRW |
67,440,987.8097 |
529.0000 KRW |
511.0000 KRW |
579.0000 KRW |
562.0000 KRW |
| 2021-03-11 |
523.2073 KRW |
40,744,552.8553 |
536.0000 KRW |
501.0000 KRW |
548.0000 KRW |
527.0000 KRW |
| 2021-03-10 |
538.1082 KRW |
89,284,515.2593 |
529.0000 KRW |
468.0000 KRW |
598.0000 KRW |
527.0000 KRW |
| 2021-03-09 |
502.4047 KRW |
54,720,740.9707 |
486.0000 KRW |
472.0000 KRW |
545.0000 KRW |
526.0000 KRW |
| 2021-03-08 |
471.8587 KRW |
22,177,778.1106 |
488.0000 KRW |
460.0000 KRW |
488.0000 KRW |
486.0000 KRW |
| 2021-03-07 |
473.3575 KRW |
27,610,497.9335 |
492.0000 KRW |
462.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2021-03-06 |
473.6740 KRW |
43,033,647.4958 |
486.0000 KRW |
434.0000 KRW |
510.0000 KRW |
473.0000 KRW |
| 2021-03-05 |
443.2200 KRW |
40,783,779.6543 |
434.0000 KRW |
400.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2021-03-04 |
419.3930 KRW |
32,443,491.9919 |
428.0000 KRW |
403.0000 KRW |
441.0000 KRW |
430.0000 KRW |
| 2021-03-03 |
415.3890 KRW |
45,152,767.1827 |
405.0000 KRW |
403.0000 KRW |
444.0000 KRW |
424.0000 KRW |
| 2021-03-02 |
393.3638 KRW |
19,937,999.8121 |
409.0000 KRW |
379.0000 KRW |
409.0000 KRW |
403.0000 KRW |
| 2021-03-01 |
382.9775 KRW |
24,638,519.2200 |
385.0000 KRW |
362.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2021-02-28 |
378.9593 KRW |
27,018,926.5688 |
418.0000 KRW |
336.0000 KRW |
423.0000 KRW |
371.0000 KRW |
| 2021-02-27 |
409.2901 KRW |
38,566,846.0825 |
407.0000 KRW |
390.0000 KRW |
434.0000 KRW |
403.0000 KRW |
| 2021-02-26 |
399.1765 KRW |
26,511,785.3053 |
413.0000 KRW |
371.0000 KRW |
427.0000 KRW |
397.0000 KRW |
| 2021-02-25 |
439.7271 KRW |
74,104,478.3295 |
458.0000 KRW |
401.0000 KRW |
492.0000 KRW |
422.0000 KRW |
| 2021-02-24 |
423.2762 KRW |
185,831,064.3423 |
337.0000 KRW |
317.0000 KRW |
518.0000 KRW |
440.0000 KRW |
| 2021-02-23 |
399.7267 KRW |
51,727,126.0640 |
450.0000 KRW |
257.0000 KRW |
555.0000 KRW |
334.0000 KRW |
| 2021-02-22 |
434.2832 KRW |
28,250,763.9961 |
489.0000 KRW |
359.0000 KRW |
493.0000 KRW |
439.0000 KRW |