Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
298.5025 KRW |
1,033,518.3081 |
304.0000 KRW |
295.0000 KRW |
304.0000 KRW |
298.0000 KRW |
| 2025-12-23 |
305.6116 KRW |
1,764,191.2276 |
311.0000 KRW |
301.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2025-12-22 |
310.0125 KRW |
5,097,545.9978 |
301.0000 KRW |
300.0000 KRW |
316.0000 KRW |
307.0000 KRW |
| 2025-12-21 |
310.3049 KRW |
13,978,589.0248 |
304.0000 KRW |
290.0000 KRW |
328.0000 KRW |
298.0000 KRW |
| 2025-12-20 |
303.9510 KRW |
895,082.3080 |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2025-12-19 |
297.7959 KRW |
2,177,326.2943 |
294.0000 KRW |
289.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2025-12-18 |
298.4829 KRW |
2,638,246.3355 |
293.0000 KRW |
290.0000 KRW |
307.0000 KRW |
295.0000 KRW |
| 2025-12-17 |
306.5871 KRW |
3,986,407.7980 |
313.0000 KRW |
291.0000 KRW |
315.0000 KRW |
295.0000 KRW |
| 2025-12-16 |
327.4452 KRW |
20,762,942.3295 |
311.0000 KRW |
308.0000 KRW |
341.0000 KRW |
316.0000 KRW |
| 2025-12-15 |
312.1927 KRW |
2,221,257.5320 |
311.0000 KRW |
305.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2025-12-14 |
329.9036 KRW |
7,587,475.4861 |
321.0000 KRW |
315.0000 KRW |
345.0000 KRW |
318.0000 KRW |
| 2025-12-13 |
317.8055 KRW |
1,064,858.7782 |
319.0000 KRW |
315.0000 KRW |
321.0000 KRW |
317.0000 KRW |
| 2025-12-12 |
324.0364 KRW |
2,027,568.0263 |
328.0000 KRW |
320.0000 KRW |
329.0000 KRW |
322.0000 KRW |
| 2025-12-11 |
336.4585 KRW |
12,491,053.6706 |
324.0000 KRW |
321.0000 KRW |
348.0000 KRW |
328.0000 KRW |
| 2025-12-10 |
326.9567 KRW |
1,615,561.2063 |
329.0000 KRW |
321.0000 KRW |
331.0000 KRW |
324.0000 KRW |
| 2025-12-09 |
324.1205 KRW |
2,758,389.0075 |
334.0000 KRW |
318.0000 KRW |
335.0000 KRW |
327.0000 KRW |
| 2025-12-08 |
337.4543 KRW |
1,373,370.0606 |
341.0000 KRW |
333.0000 KRW |
342.0000 KRW |
335.0000 KRW |
| 2025-12-07 |
335.8631 KRW |
5,215,214.1150 |
333.0000 KRW |
325.0000 KRW |
343.0000 KRW |
336.0000 KRW |
| 2025-12-06 |
336.8930 KRW |
6,536,970.4825 |
335.0000 KRW |
325.0000 KRW |
348.0000 KRW |
333.0000 KRW |
| 2025-12-05 |
334.1207 KRW |
1,342,424.3141 |
339.0000 KRW |
327.0000 KRW |
343.0000 KRW |
332.0000 KRW |
| 2025-12-04 |
342.4766 KRW |
2,043,433.9601 |
347.0000 KRW |
332.0000 KRW |
350.0000 KRW |
337.0000 KRW |
| 2025-12-03 |
344.6892 KRW |
4,178,460.3211 |
339.0000 KRW |
339.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-12-02 |
344.2978 KRW |
4,813,769.4935 |
348.0000 KRW |
333.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2025-12-01 |
361.7805 KRW |
6,951,291.5012 |
372.0000 KRW |
345.0000 KRW |
375.0000 KRW |
351.0000 KRW |
| 2025-11-30 |
400.2884 KRW |
18,267,998.5124 |
381.0000 KRW |
374.0000 KRW |
414.0000 KRW |
376.0000 KRW |
| 2025-11-29 |
380.5845 KRW |
6,973,243.6096 |
368.0000 KRW |
362.0000 KRW |
394.0000 KRW |
381.0000 KRW |
| 2025-11-28 |
369.4761 KRW |
11,965,913.2020 |
370.0000 KRW |
359.0000 KRW |
383.0000 KRW |
368.0000 KRW |
| 2025-11-27 |
380.3292 KRW |
58,423,837.9868 |
335.0000 KRW |
333.0000 KRW |
430.0000 KRW |
377.0000 KRW |
| 2025-11-26 |
328.3494 KRW |
8,987,602.4355 |
338.0000 KRW |
317.0000 KRW |
343.0000 KRW |
326.0000 KRW |
| 2025-11-25 |
347.6067 KRW |
76,980,652.2139 |
306.0000 KRW |
305.0000 KRW |
374.0000 KRW |
339.0000 KRW |
| 2025-11-24 |
297.2428 KRW |
2,889,740.9181 |
298.0000 KRW |
291.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2025-11-23 |
298.6792 KRW |
4,613,150.7938 |
295.0000 KRW |
291.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2025-11-22 |
300.2820 KRW |
2,048,635.2229 |
308.0000 KRW |
290.0000 KRW |
308.0000 KRW |
294.0000 KRW |
| 2025-11-21 |
313.1850 KRW |
5,408,029.8694 |
328.0000 KRW |
299.0000 KRW |
330.0000 KRW |
304.0000 KRW |
| 2025-11-20 |
351.6484 KRW |
13,890,541.9541 |
328.0000 KRW |
327.0000 KRW |
363.0000 KRW |
338.0000 KRW |
| 2025-11-19 |
345.9778 KRW |
28,950,339.9770 |
339.0000 KRW |
319.0000 KRW |
370.0000 KRW |
324.0000 KRW |
| 2025-11-18 |
335.5377 KRW |
24,851,555.2569 |
304.0000 KRW |
296.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2025-11-17 |
317.5959 KRW |
2,679,590.7787 |
326.0000 KRW |
302.0000 KRW |
331.0000 KRW |
303.0000 KRW |
| 2025-11-16 |
340.1360 KRW |
10,856,602.5677 |
351.0000 KRW |
324.0000 KRW |
353.0000 KRW |
332.0000 KRW |
| 2025-11-15 |
362.6777 KRW |
15,527,097.6951 |
370.0000 KRW |
349.0000 KRW |
378.0000 KRW |
351.0000 KRW |
| 2025-11-14 |
371.7764 KRW |
79,522,986.5980 |
347.0000 KRW |
335.0000 KRW |
403.0000 KRW |
381.0000 KRW |
| 2025-11-13 |
377.1070 KRW |
39,684,021.9605 |
360.0000 KRW |
331.0000 KRW |
412.0000 KRW |
347.0000 KRW |
| 2025-11-12 |
353.1526 KRW |
11,959,425.0902 |
336.0000 KRW |
334.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2025-11-11 |
362.5221 KRW |
19,020,341.5903 |
354.0000 KRW |
335.0000 KRW |
381.0000 KRW |
336.0000 KRW |
| 2025-11-10 |
334.2032 KRW |
5,360,924.5896 |
314.0000 KRW |
307.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2025-11-09 |
316.4756 KRW |
2,590,831.2212 |
333.0000 KRW |
305.0000 KRW |
333.0000 KRW |
312.0000 KRW |
| 2025-11-08 |
326.4825 KRW |
8,221,303.4693 |
319.0000 KRW |
316.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2025-11-07 |
297.7663 KRW |
8,884,254.7162 |
292.0000 KRW |
283.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2025-11-06 |
278.2981 KRW |
18,077,268.4285 |
272.0000 KRW |
267.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2025-11-05 |
263.1069 KRW |
6,978,285.5909 |
268.0000 KRW |
250.0000 KRW |
273.0000 KRW |
270.0000 KRW |