Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
531.3921 KRW |
6,934,080.9541 |
523.7000 KRW |
514.0000 KRW |
548.7000 KRW |
533.5000 KRW |
| 2024-12-21 |
548.0934 KRW |
7,882,317.6153 |
554.7000 KRW |
515.0000 KRW |
576.0000 KRW |
520.3000 KRW |
| 2024-12-20 |
523.0737 KRW |
16,680,909.9432 |
532.0000 KRW |
477.9000 KRW |
554.9000 KRW |
548.6000 KRW |
| 2024-12-19 |
544.5316 KRW |
12,736,524.4430 |
545.5000 KRW |
515.9000 KRW |
567.2000 KRW |
544.9000 KRW |
| 2024-12-18 |
581.7426 KRW |
11,052,550.3162 |
605.1000 KRW |
550.0000 KRW |
608.3000 KRW |
550.0000 KRW |
| 2024-12-17 |
623.0785 KRW |
20,122,785.1005 |
653.7000 KRW |
606.8000 KRW |
654.5000 KRW |
614.8000 KRW |
| 2024-12-16 |
631.5445 KRW |
79,930,452.3321 |
609.2000 KRW |
606.0000 KRW |
653.3000 KRW |
641.1000 KRW |
| 2024-12-15 |
598.7350 KRW |
4,324,783.3468 |
598.2000 KRW |
583.3000 KRW |
613.0000 KRW |
598.4000 KRW |
| 2024-12-14 |
606.3241 KRW |
6,066,655.9347 |
624.1000 KRW |
582.5000 KRW |
626.2000 KRW |
601.1000 KRW |
| 2024-12-13 |
618.3599 KRW |
5,371,965.8336 |
628.4000 KRW |
606.0000 KRW |
631.5000 KRW |
611.4000 KRW |
| 2024-12-12 |
629.4923 KRW |
17,892,762.4340 |
619.5000 KRW |
606.1000 KRW |
646.2000 KRW |
623.1000 KRW |
| 2024-12-11 |
590.2399 KRW |
16,078,920.0565 |
582.5000 KRW |
548.7000 KRW |
621.5000 KRW |
613.7000 KRW |
| 2024-12-10 |
574.8257 KRW |
22,112,990.3273 |
603.3000 KRW |
529.1000 KRW |
611.7000 KRW |
579.6000 KRW |
| 2024-12-09 |
666.0735 KRW |
27,661,725.0063 |
715.6000 KRW |
575.7000 KRW |
721.7000 KRW |
602.1000 KRW |
| 2024-12-08 |
710.3608 KRW |
12,029,518.0231 |
722.3000 KRW |
696.0000 KRW |
726.3000 KRW |
711.7000 KRW |
| 2024-12-07 |
723.3821 KRW |
17,339,267.4098 |
746.9000 KRW |
705.7000 KRW |
748.0000 KRW |
718.2000 KRW |
| 2024-12-06 |
730.6649 KRW |
51,363,357.1486 |
716.0000 KRW |
690.0000 KRW |
767.6000 KRW |
730.6000 KRW |
| 2024-12-05 |
731.0925 KRW |
72,575,607.4079 |
725.5000 KRW |
688.0000 KRW |
795.0000 KRW |
722.2000 KRW |
| 2024-12-04 |
734.2713 KRW |
93,562,739.9485 |
702.0000 KRW |
686.0000 KRW |
791.1000 KRW |
732.0000 KRW |
| 2024-12-03 |
658.0575 KRW |
55,314,570.9193 |
673.0000 KRW |
335.5000 KRW |
710.0000 KRW |
670.6000 KRW |
| 2024-12-02 |
660.1822 KRW |
24,486,343.6607 |
684.7000 KRW |
630.0000 KRW |
689.6000 KRW |
664.1000 KRW |
| 2024-12-01 |
676.2887 KRW |
19,539,003.9608 |
692.1000 KRW |
660.4000 KRW |
694.4000 KRW |
688.0000 KRW |
| 2024-11-30 |
693.7786 KRW |
52,472,746.7505 |
684.8000 KRW |
672.8000 KRW |
718.2000 KRW |
690.1000 KRW |
| 2024-11-29 |
693.8954 KRW |
92,225,811.6211 |
655.3000 KRW |
645.5000 KRW |
739.1000 KRW |
688.0000 KRW |
| 2024-11-28 |
651.6964 KRW |
32,791,834.1901 |
676.2000 KRW |
635.8000 KRW |
676.5000 KRW |
659.9000 KRW |
| 2024-11-27 |
688.0137 KRW |
210,695,881.6650 |
693.6000 KRW |
655.0000 KRW |
755.0000 KRW |
669.5000 KRW |
| 2024-11-26 |
826.7413 KRW |
1,115,713,908.3814 |
646.4000 KRW |
646.0000 KRW |
929.0000 KRW |
726.8000 KRW |
| 2024-11-25 |
661.9417 KRW |
476,138,971.0333 |
578.0000 KRW |
569.6000 KRW |
730.0000 KRW |
652.5000 KRW |
| 2024-11-24 |
541.5345 KRW |
33,435,744.6668 |
533.5000 KRW |
506.3000 KRW |
564.6000 KRW |
548.2000 KRW |
| 2024-11-23 |
519.7780 KRW |
19,869,774.9271 |
513.7000 KRW |
501.9000 KRW |
537.9000 KRW |
534.3000 KRW |
| 2024-11-22 |
505.5782 KRW |
26,426,039.4694 |
501.4000 KRW |
470.4000 KRW |
534.7000 KRW |
512.0000 KRW |
| 2024-11-21 |
493.8043 KRW |
9,259,819.7766 |
489.5000 KRW |
475.9000 KRW |
508.7000 KRW |
500.4000 KRW |
| 2024-11-20 |
494.8324 KRW |
11,519,618.5640 |
515.2000 KRW |
479.2000 KRW |
515.4000 KRW |
485.9000 KRW |
| 2024-11-19 |
541.3109 KRW |
51,830,489.5945 |
523.0000 KRW |
502.7000 KRW |
573.7000 KRW |
511.7000 KRW |
| 2024-11-18 |
504.0883 KRW |
16,292,102.0905 |
482.0000 KRW |
479.1000 KRW |
528.6000 KRW |
520.5000 KRW |
| 2024-11-17 |
493.8668 KRW |
9,437,728.8571 |
511.4000 KRW |
475.5000 KRW |
512.0000 KRW |
476.5000 KRW |
| 2024-11-16 |
490.8200 KRW |
13,893,312.9126 |
479.5000 KRW |
476.1000 KRW |
509.4000 KRW |
507.0000 KRW |
| 2024-11-15 |
459.3057 KRW |
7,309,269.1475 |
454.0000 KRW |
441.0000 KRW |
479.1000 KRW |
477.7000 KRW |
| 2024-11-14 |
476.8901 KRW |
12,894,895.4171 |
493.2000 KRW |
454.9000 KRW |
503.5000 KRW |
470.7000 KRW |
| 2024-11-13 |
501.7309 KRW |
36,720,145.8604 |
504.4000 KRW |
463.7000 KRW |
548.2000 KRW |
476.9000 KRW |
| 2024-11-12 |
500.3205 KRW |
52,863,174.8264 |
493.6000 KRW |
464.3000 KRW |
532.8000 KRW |
499.4000 KRW |
| 2024-11-11 |
474.2653 KRW |
23,050,214.9267 |
464.9000 KRW |
450.1000 KRW |
489.8000 KRW |
488.4000 KRW |
| 2024-11-10 |
459.0511 KRW |
25,108,042.6481 |
445.9000 KRW |
440.7000 KRW |
475.6000 KRW |
468.7000 KRW |
| 2024-11-09 |
438.3879 KRW |
6,759,292.2400 |
439.6000 KRW |
427.0000 KRW |
448.0000 KRW |
443.5000 KRW |
| 2024-11-08 |
425.7094 KRW |
5,837,907.9190 |
425.4000 KRW |
416.8000 KRW |
434.7000 KRW |
433.9000 KRW |
| 2024-11-07 |
424.3472 KRW |
5,663,333.2480 |
424.3000 KRW |
414.2000 KRW |
433.5000 KRW |
424.3000 KRW |
| 2024-11-06 |
410.9987 KRW |
7,283,998.6467 |
391.5000 KRW |
391.2000 KRW |
420.8000 KRW |
420.7000 KRW |
| 2024-11-05 |
389.3147 KRW |
2,649,952.3883 |
378.0000 KRW |
376.6000 KRW |
401.0000 KRW |
391.2000 KRW |
| 2024-11-04 |
380.7092 KRW |
2,506,069.5861 |
384.4000 KRW |
367.5000 KRW |
389.0000 KRW |
375.3000 KRW |
| 2024-11-03 |
387.7641 KRW |
4,845,096.9624 |
401.2000 KRW |
373.6000 KRW |
403.0000 KRW |
384.8000 KRW |