Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
510.3444 KRW |
17,019,171.4501 |
501.4000 KRW |
495.3000 KRW |
534.7000 KRW |
504.4000 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 |
| 2024-11-02 |
417.2436 KRW |
13,985,217.1713 |
411.0000 KRW |
398.1000 KRW |
426.9000 KRW |
400.8000 KRW |
| 2024-11-01 |
411.4245 KRW |
3,269,340.2799 |
414.4000 KRW |
403.1000 KRW |
421.5000 KRW |
411.0000 KRW |
| 2024-10-31 |
425.1329 KRW |
4,138,532.7806 |
438.4000 KRW |
411.3000 KRW |
440.3000 KRW |
415.9000 KRW |
| 2024-10-30 |
441.0141 KRW |
2,262,605.6433 |
447.5000 KRW |
435.5000 KRW |
447.6000 KRW |
438.6000 KRW |
| 2024-10-29 |
440.9916 KRW |
3,245,021.8344 |
433.1000 KRW |
430.6000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2024-10-28 |
427.3358 KRW |
4,488,685.2131 |
432.5000 KRW |
417.3000 KRW |
440.9000 KRW |
433.3000 KRW |
| 2024-10-27 |
428.6269 KRW |
1,510,592.8098 |
428.0000 KRW |
423.8000 KRW |
435.4000 KRW |
435.2000 KRW |
| 2024-10-26 |
425.5229 KRW |
2,791,109.5030 |
426.6000 KRW |
417.5000 KRW |
432.9000 KRW |
426.0000 KRW |
| 2024-10-25 |
445.7504 KRW |
4,475,871.7173 |
454.0000 KRW |
434.0000 KRW |
455.2000 KRW |
437.7000 KRW |
| 2024-10-24 |
456.8852 KRW |
8,602,685.9186 |
449.8000 KRW |
446.0000 KRW |
464.5000 KRW |
453.0000 KRW |
| 2024-10-23 |
452.7606 KRW |
6,118,272.4901 |
469.3000 KRW |
440.0000 KRW |
469.6000 KRW |
450.1000 KRW |
| 2024-10-22 |
458.6969 KRW |
4,371,975.3064 |
462.5000 KRW |
452.1000 KRW |
464.6000 KRW |
464.6000 KRW |
| 2024-10-21 |
470.5102 KRW |
8,270,299.2579 |
483.0000 KRW |
458.1000 KRW |
483.4000 KRW |
466.4000 KRW |
| 2024-10-20 |
479.3325 KRW |
13,171,570.4962 |
492.2000 KRW |
470.2000 KRW |
492.6000 KRW |
482.5000 KRW |
| 2024-10-19 |
472.7366 KRW |
43,637,015.6879 |
456.9000 KRW |
456.4000 KRW |
484.3000 KRW |
475.8000 KRW |
| 2024-10-18 |
446.5367 KRW |
3,183,522.9783 |
441.6000 KRW |
440.0000 KRW |
455.0000 KRW |
452.1000 KRW |
| 2024-10-17 |
446.8815 KRW |
6,067,883.4047 |
446.7000 KRW |
438.8000 KRW |
454.5000 KRW |
441.6000 KRW |
| 2024-10-16 |
449.4841 KRW |
4,740,178.8476 |
456.0000 KRW |
443.6000 KRW |
456.8000 KRW |
447.2000 KRW |
| 2024-10-15 |
449.4191 KRW |
8,566,948.9748 |
461.7000 KRW |
435.5000 KRW |
462.0000 KRW |
448.7000 KRW |
| 2024-10-14 |
451.1281 KRW |
4,913,741.4631 |
446.4000 KRW |
437.4000 KRW |
464.0000 KRW |
460.0000 KRW |
| 2024-10-13 |
447.9908 KRW |
4,699,280.0345 |
458.7000 KRW |
436.0000 KRW |
459.9000 KRW |
444.0000 KRW |
| 2024-10-12 |
464.4783 KRW |
11,438,185.5439 |
462.5000 KRW |
456.1000 KRW |
476.7000 KRW |
459.5000 KRW |
| 2024-10-11 |
451.6571 KRW |
30,077,696.7707 |
431.7000 KRW |
428.8000 KRW |
461.9000 KRW |
460.8000 KRW |
| 2024-10-10 |
439.6220 KRW |
21,778,452.7298 |
432.5000 KRW |
420.0000 KRW |
450.9000 KRW |
430.0000 KRW |
| 2024-10-09 |
438.2028 KRW |
3,842,247.7173 |
443.2000 KRW |
426.2000 KRW |
447.0000 KRW |
432.5000 KRW |
| 2024-10-08 |
444.4947 KRW |
4,085,969.3028 |
446.3000 KRW |
437.1000 KRW |
452.4000 KRW |
441.3000 KRW |
| 2024-10-07 |
458.8947 KRW |
13,721,189.0177 |
462.9000 KRW |
446.2000 KRW |
467.5000 KRW |
453.2000 KRW |
| 2024-10-06 |
448.1485 KRW |
6,285,506.0064 |
449.6000 KRW |
441.5000 KRW |
455.7000 KRW |
450.8000 KRW |
| 2024-10-05 |
456.3619 KRW |
19,589,756.6567 |
449.5000 KRW |
441.3000 KRW |
466.5000 KRW |
446.3000 KRW |
| 2024-10-04 |
434.3240 KRW |
8,133,691.6634 |
426.4000 KRW |
421.3000 KRW |
444.0000 KRW |
439.6000 KRW |