Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
132.1127 KRW |
6,529,184.7690 |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-24 |
130.0058 KRW |
8,302,287.5438 |
130.0000 KRW |
126.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2021-01-23 |
128.6747 KRW |
10,380,969.9716 |
131.0000 KRW |
124.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2021-01-22 |
124.2738 KRW |
20,273,976.6191 |
129.0000 KRW |
110.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2021-01-21 |
133.3090 KRW |
14,281,545.4578 |
143.0000 KRW |
126.0000 KRW |
143.0000 KRW |
129.0000 KRW |
| 2021-01-20 |
138.8504 KRW |
16,267,405.9519 |
145.0000 KRW |
133.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2021-01-19 |
144.0269 KRW |
51,327,145.6599 |
141.0000 KRW |
139.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-01-18 |
135.5299 KRW |
8,455,974.4985 |
137.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2021-01-17 |
140.0221 KRW |
44,575,830.4976 |
139.0000 KRW |
126.0000 KRW |
153.0000 KRW |
137.0000 KRW |
| 2021-01-16 |
134.6643 KRW |
27,358,712.9514 |
131.0000 KRW |
130.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2021-01-15 |
128.8440 KRW |
10,545,925.1022 |
134.0000 KRW |
125.0000 KRW |
134.0000 KRW |
128.0000 KRW |
| 2021-01-14 |
131.0402 KRW |
11,749,670.3762 |
132.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2021-01-13 |
128.7390 KRW |
21,833,117.2334 |
128.0000 KRW |
123.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2021-01-12 |
127.1204 KRW |
15,202,737.4100 |
129.0000 KRW |
118.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2021-01-11 |
131.9649 KRW |
21,413,331.6446 |
155.0000 KRW |
113.0000 KRW |
155.0000 KRW |
130.0000 KRW |
| 2021-01-10 |
153.3451 KRW |
53,359,291.1859 |
148.0000 KRW |
137.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2021-01-09 |
142.0684 KRW |
16,110,073.2795 |
145.0000 KRW |
136.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2021-01-08 |
142.9005 KRW |
24,848,505.8589 |
147.0000 KRW |
128.0000 KRW |
153.0000 KRW |
143.0000 KRW |
| 2021-01-07 |
149.4738 KRW |
84,074,041.4877 |
137.0000 KRW |
132.0000 KRW |
168.0000 KRW |
144.0000 KRW |
| 2021-01-06 |
130.5787 KRW |
26,647,856.9608 |
124.0000 KRW |
120.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2021-01-05 |
121.4523 KRW |
10,886,513.7159 |
125.0000 KRW |
117.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2021-01-04 |
136.4772 KRW |
177,390,928.2435 |
119.0000 KRW |
110.0000 KRW |
164.0000 KRW |
124.0000 KRW |
| 2021-01-03 |
115.2608 KRW |
9,425,532.4046 |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2021-01-02 |
118.2160 KRW |
6,628,796.6514 |
120.0000 KRW |
115.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2021-01-01 |
121.5856 KRW |
11,249,859.6734 |
120.0000 KRW |
118.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2020-12-31 |
119.3453 KRW |
4,776,252.7460 |
125.0000 KRW |
117.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2020-12-30 |
123.3174 KRW |
6,757,858.5510 |
127.0000 KRW |
120.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2020-12-29 |
129.9304 KRW |
27,886,413.0560 |
127.0000 KRW |
121.0000 KRW |
138.0000 KRW |
127.0000 KRW |
| 2020-12-28 |
132.1038 KRW |
64,568,709.6153 |
124.0000 KRW |
120.0000 KRW |
150.0000 KRW |
127.0000 KRW |
| 2020-12-27 |
120.3598 KRW |
21,711,639.7884 |
112.0000 KRW |
111.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-12-26 |
110.3486 KRW |
2,503,392.9678 |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2020-12-25 |
114.7320 KRW |
2,311,415.6221 |
116.0000 KRW |
110.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2020-12-24 |
108.4120 KRW |
5,033,113.7145 |
109.0000 KRW |
104.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2020-12-23 |
114.3060 KRW |
5,051,572.0041 |
125.0000 KRW |
104.0000 KRW |
125.0000 KRW |
108.0000 KRW |
| 2020-12-22 |
123.1924 KRW |
4,285,299.0309 |
125.0000 KRW |
119.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2020-12-21 |
126.2444 KRW |
8,332,547.0941 |
133.0000 KRW |
119.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2020-12-20 |
132.5217 KRW |
6,069,045.9150 |
139.0000 KRW |
128.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2020-12-19 |
135.7556 KRW |
17,674,773.7435 |
128.0000 KRW |
126.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2020-12-18 |
124.7170 KRW |
5,540,606.4550 |
122.0000 KRW |
120.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2020-12-17 |
123.3557 KRW |
5,499,018.4443 |
124.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2020-12-16 |
121.6899 KRW |
11,207,171.5649 |
121.0000 KRW |
119.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2020-12-15 |
121.8248 KRW |
4,192,569.9412 |
126.0000 KRW |
120.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2020-12-14 |
122.4629 KRW |
2,131,492.9027 |
123.0000 KRW |
121.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2020-12-13 |
122.4766 KRW |
4,065,889.7160 |
125.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2020-12-12 |
121.6635 KRW |
5,394,307.6304 |
117.0000 KRW |
116.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2020-12-11 |
121.6063 KRW |
9,846,960.7045 |
128.0000 KRW |
115.0000 KRW |
128.0000 KRW |
117.0000 KRW |
| 2020-12-10 |
142.7885 KRW |
57,385,305.0315 |
128.0000 KRW |
122.0000 KRW |
167.0000 KRW |
128.0000 KRW |
| 2020-12-09 |
121.3407 KRW |
6,402,813.7610 |
126.0000 KRW |
111.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2020-12-08 |
136.4818 KRW |
10,947,331.5203 |
142.0000 KRW |
121.0000 KRW |
145.0000 KRW |
126.0000 KRW |
| 2020-12-07 |
141.6549 KRW |
22,946,687.2820 |
135.0000 KRW |
134.0000 KRW |
154.0000 KRW |
138.0000 KRW |