Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
247.1515 KRW |
11,906,147.6136 |
243.0000 KRW |
240.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2023-09-29 |
243.3720 KRW |
5,478,701.2602 |
240.0000 KRW |
239.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-09-28 |
238.8492 KRW |
4,295,991.8046 |
238.0000 KRW |
236.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2023-09-27 |
237.0587 KRW |
3,478,734.5952 |
235.0000 KRW |
234.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-09-26 |
237.3124 KRW |
3,862,585.1291 |
237.0000 KRW |
234.0000 KRW |
243.0000 KRW |
236.0000 KRW |
| 2023-09-25 |
236.3389 KRW |
10,903,408.2587 |
234.0000 KRW |
229.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2023-09-24 |
247.8925 KRW |
23,930,000.2195 |
245.0000 KRW |
236.0000 KRW |
260.0000 KRW |
236.0000 KRW |
| 2023-09-23 |
243.9511 KRW |
5,279,533.1049 |
245.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-09-22 |
241.5014 KRW |
6,277,177.4770 |
240.0000 KRW |
236.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-09-21 |
238.0920 KRW |
5,548,785.1698 |
240.0000 KRW |
234.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2023-09-20 |
235.9780 KRW |
7,483,386.0400 |
236.0000 KRW |
232.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-09-19 |
234.3945 KRW |
4,259,232.3746 |
233.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-18 |
232.3403 KRW |
6,831,250.8627 |
237.0000 KRW |
227.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-17 |
235.3817 KRW |
8,369,524.0878 |
238.0000 KRW |
230.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2023-09-16 |
237.3874 KRW |
5,750,379.2459 |
236.0000 KRW |
235.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2023-09-15 |
233.8255 KRW |
8,342,952.8383 |
232.0000 KRW |
226.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-09-14 |
229.2038 KRW |
8,199,753.4952 |
225.0000 KRW |
225.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2023-09-13 |
223.3696 KRW |
8,787,857.2237 |
219.0000 KRW |
218.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2023-09-12 |
220.3732 KRW |
5,602,293.9150 |
218.0000 KRW |
216.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2023-09-11 |
220.0987 KRW |
3,560,099.1298 |
226.0000 KRW |
217.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2023-09-10 |
225.2516 KRW |
3,779,631.2180 |
226.0000 KRW |
222.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2023-09-09 |
226.8066 KRW |
3,610,283.2308 |
225.0000 KRW |
224.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2023-09-08 |
226.2121 KRW |
1,988,643.4608 |
226.0000 KRW |
224.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2023-09-07 |
226.1338 KRW |
3,320,458.9008 |
225.0000 KRW |
223.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-09-06 |
225.9211 KRW |
3,261,559.2778 |
223.0000 KRW |
222.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2023-09-05 |
222.1818 KRW |
2,725,252.2450 |
222.0000 KRW |
219.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2023-09-04 |
222.4370 KRW |
2,779,375.3139 |
224.0000 KRW |
221.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2023-09-03 |
225.5245 KRW |
5,838,991.8836 |
227.0000 KRW |
222.0000 KRW |
230.0000 KRW |
225.0000 KRW |
| 2023-09-02 |
224.9705 KRW |
18,402,122.9580 |
218.0000 KRW |
216.0000 KRW |
236.0000 KRW |
224.0000 KRW |
| 2023-09-01 |
220.3683 KRW |
3,549,138.2412 |
223.0000 KRW |
216.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2023-08-31 |
229.8725 KRW |
6,849,228.6960 |
236.0000 KRW |
223.0000 KRW |
236.0000 KRW |
224.0000 KRW |
| 2023-08-30 |
236.8036 KRW |
15,773,462.5453 |
233.0000 KRW |
228.0000 KRW |
244.0000 KRW |
236.0000 KRW |
| 2023-08-29 |
227.8351 KRW |
5,349,486.7034 |
227.0000 KRW |
222.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-08-28 |
228.3450 KRW |
5,589,565.3398 |
230.0000 KRW |
224.0000 KRW |
235.0000 KRW |
227.0000 KRW |
| 2023-08-27 |
231.8482 KRW |
2,415,772.0485 |
234.0000 KRW |
230.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2023-08-26 |
234.5616 KRW |
2,582,639.7845 |
233.0000 KRW |
233.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2023-08-25 |
231.8222 KRW |
7,298,572.4505 |
236.0000 KRW |
228.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2023-08-24 |
236.8678 KRW |
3,836,879.2628 |
239.0000 KRW |
235.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2023-08-23 |
235.9128 KRW |
4,927,667.1476 |
237.0000 KRW |
232.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-08-22 |
237.4753 KRW |
8,135,827.8793 |
242.0000 KRW |
233.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2023-08-21 |
242.7199 KRW |
16,698,253.6200 |
249.0000 KRW |
236.0000 KRW |
251.0000 KRW |
241.0000 KRW |
| 2023-08-20 |
251.2981 KRW |
52,212,126.6960 |
236.0000 KRW |
235.0000 KRW |
266.0000 KRW |
245.0000 KRW |
| 2023-08-19 |
234.9554 KRW |
4,270,159.3358 |
231.0000 KRW |
231.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2023-08-18 |
227.8315 KRW |
7,018,249.5255 |
227.0000 KRW |
221.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2023-08-17 |
239.4175 KRW |
12,145,067.8358 |
244.0000 KRW |
223.0000 KRW |
249.0000 KRW |
226.0000 KRW |
| 2023-08-16 |
258.4726 KRW |
24,098,867.6054 |
264.0000 KRW |
245.0000 KRW |
273.0000 KRW |
246.0000 KRW |
| 2023-08-15 |
275.2671 KRW |
13,235,622.3724 |
276.0000 KRW |
267.0000 KRW |
281.0000 KRW |
269.0000 KRW |
| 2023-08-14 |
276.2132 KRW |
8,637,704.6701 |
277.0000 KRW |
274.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2023-08-13 |
279.1365 KRW |
6,892,268.8649 |
281.0000 KRW |
276.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2023-08-12 |
283.4706 KRW |
13,373,135.8765 |
291.0000 KRW |
278.0000 KRW |
291.0000 KRW |
282.0000 KRW |