Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-06 |
133.7315 KRW |
5,066,579.3541 |
138.0000 KRW |
130.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2020-12-05 |
132.1451 KRW |
8,370,816.0496 |
129.0000 KRW |
126.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2020-12-04 |
135.2608 KRW |
32,897,944.9237 |
130.0000 KRW |
126.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2020-12-03 |
130.0208 KRW |
8,341,575.9632 |
132.0000 KRW |
126.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2020-12-02 |
130.2650 KRW |
15,127,413.9552 |
128.0000 KRW |
124.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2020-12-01 |
127.3509 KRW |
15,402,803.4342 |
127.0000 KRW |
117.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2020-11-30 |
127.9571 KRW |
12,267,072.5918 |
128.0000 KRW |
123.0000 KRW |
137.0000 KRW |
127.0000 KRW |
| 2020-11-29 |
126.0201 KRW |
5,093,511.7706 |
130.0000 KRW |
123.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2020-11-28 |
124.3491 KRW |
11,424,119.6877 |
128.0000 KRW |
118.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2020-11-27 |
121.8556 KRW |
21,323,106.8758 |
117.0000 KRW |
101.0000 KRW |
142.0000 KRW |
121.0000 KRW |
| 2020-11-26 |
122.7318 KRW |
13,174,748.3475 |
138.0000 KRW |
107.0000 KRW |
141.0000 KRW |
117.0000 KRW |
| 2020-11-25 |
137.9507 KRW |
18,482,445.1573 |
137.0000 KRW |
130.0000 KRW |
144.0000 KRW |
135.0000 KRW |
| 2020-11-24 |
134.0417 KRW |
29,869,628.5536 |
134.0000 KRW |
124.0000 KRW |
146.0000 KRW |
135.0000 KRW |
| 2020-11-23 |
138.8874 KRW |
76,136,361.5664 |
129.0000 KRW |
125.0000 KRW |
160.0000 KRW |
134.0000 KRW |