Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
295.8636 KRW |
41,316,324.5114 |
303.0000 KRW |
287.0000 KRW |
309.0000 KRW |
290.0000 KRW |
| 2023-08-10 |
316.3210 KRW |
217,836,928.1591 |
297.0000 KRW |
292.0000 KRW |
336.0000 KRW |
301.0000 KRW |
| 2023-08-09 |
316.1472 KRW |
248,546,934.2538 |
301.0000 KRW |
286.0000 KRW |
343.0000 KRW |
298.0000 KRW |
| 2023-08-08 |
310.1998 KRW |
89,561,430.3339 |
267.0000 KRW |
261.0000 KRW |
334.0000 KRW |
293.0000 KRW |
| 2023-08-07 |
267.5496 KRW |
7,600,862.9969 |
275.0000 KRW |
260.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2023-08-06 |
278.0425 KRW |
10,110,320.9897 |
285.0000 KRW |
272.0000 KRW |
288.0000 KRW |
276.0000 KRW |
| 2023-08-05 |
280.6532 KRW |
19,275,341.8738 |
273.0000 KRW |
273.0000 KRW |
290.0000 KRW |
283.0000 KRW |
| 2023-08-04 |
272.5505 KRW |
6,038,043.7886 |
276.0000 KRW |
270.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2023-08-03 |
275.5763 KRW |
9,746,196.5353 |
281.0000 KRW |
272.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2023-08-02 |
272.7036 KRW |
11,956,613.7589 |
271.0000 KRW |
267.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2023-08-01 |
265.3962 KRW |
8,914,292.6621 |
272.0000 KRW |
259.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2023-07-31 |
264.8734 KRW |
15,764,859.2958 |
259.0000 KRW |
258.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2023-07-30 |
264.3649 KRW |
10,156,649.5460 |
268.0000 KRW |
255.0000 KRW |
270.0000 KRW |
258.0000 KRW |
| 2023-07-29 |
264.4354 KRW |
5,428,105.1235 |
262.0000 KRW |
259.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2023-07-28 |
257.6473 KRW |
2,993,316.6630 |
256.0000 KRW |
253.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2023-07-27 |
257.4499 KRW |
2,008,834.0097 |
258.0000 KRW |
255.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2023-07-26 |
255.2657 KRW |
4,561,078.1982 |
257.0000 KRW |
251.0000 KRW |
261.0000 KRW |
257.0000 KRW |
| 2023-07-25 |
251.4031 KRW |
5,717,034.9108 |
255.0000 KRW |
247.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2023-07-24 |
264.2309 KRW |
11,684,105.7901 |
271.0000 KRW |
253.0000 KRW |
275.0000 KRW |
256.0000 KRW |
| 2023-07-23 |
269.0132 KRW |
13,894,428.8554 |
265.0000 KRW |
264.0000 KRW |
278.0000 KRW |
271.0000 KRW |
| 2023-07-22 |
263.2162 KRW |
2,869,397.0919 |
262.0000 KRW |
261.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2023-07-21 |
258.0296 KRW |
2,200,728.8952 |
259.0000 KRW |
252.0000 KRW |
263.0000 KRW |
263.0000 KRW |
| 2023-07-20 |
258.9518 KRW |
2,793,625.3836 |
258.0000 KRW |
256.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2023-07-19 |
258.1059 KRW |
3,093,566.0352 |
256.0000 KRW |
255.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2023-07-18 |
257.2334 KRW |
3,930,171.2257 |
264.0000 KRW |
251.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2023-07-17 |
261.2694 KRW |
4,687,249.9445 |
264.0000 KRW |
258.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2023-07-16 |
269.9267 KRW |
11,265,967.0485 |
273.0000 KRW |
261.0000 KRW |
280.0000 KRW |
264.0000 KRW |
| 2023-07-15 |
266.8680 KRW |
14,844,770.6538 |
272.0000 KRW |
258.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2023-07-14 |
272.1973 KRW |
63,662,098.0294 |
259.0000 KRW |
254.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2023-07-13 |
261.3335 KRW |
37,144,298.0208 |
257.0000 KRW |
248.0000 KRW |
272.0000 KRW |
254.0000 KRW |
| 2023-07-12 |
261.0330 KRW |
20,641,933.9465 |
257.0000 KRW |
254.0000 KRW |
270.0000 KRW |
257.0000 KRW |
| 2023-07-11 |
251.3364 KRW |
10,844,767.2920 |
244.0000 KRW |
243.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2023-07-10 |
241.3157 KRW |
3,034,284.4501 |
242.0000 KRW |
237.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2023-07-09 |
243.9752 KRW |
2,559,528.9561 |
242.0000 KRW |
242.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2023-07-08 |
242.9015 KRW |
1,777,965.5067 |
244.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2023-07-07 |
241.9486 KRW |
2,072,881.6394 |
242.0000 KRW |
240.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2023-07-06 |
246.6161 KRW |
3,405,387.2930 |
250.0000 KRW |
240.0000 KRW |
252.0000 KRW |
244.0000 KRW |
| 2023-07-05 |
252.3099 KRW |
7,780,860.8714 |
257.0000 KRW |
243.0000 KRW |
260.0000 KRW |
250.0000 KRW |
| 2023-07-04 |
252.3060 KRW |
5,801,235.1416 |
255.0000 KRW |
248.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2023-07-03 |
252.7694 KRW |
8,194,547.5052 |
250.0000 KRW |
249.0000 KRW |
256.0000 KRW |
255.0000 KRW |
| 2023-07-02 |
253.6358 KRW |
10,313,619.2102 |
252.0000 KRW |
246.0000 KRW |
263.0000 KRW |
251.0000 KRW |
| 2023-07-01 |
246.2994 KRW |
5,495,893.0966 |
246.0000 KRW |
241.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2023-06-30 |
241.4865 KRW |
7,460,832.1218 |
239.0000 KRW |
234.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-06-29 |
238.2172 KRW |
2,621,990.8929 |
236.0000 KRW |
234.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-06-28 |
239.6015 KRW |
4,694,616.7588 |
247.0000 KRW |
234.0000 KRW |
247.0000 KRW |
236.0000 KRW |
| 2023-06-27 |
248.1002 KRW |
28,283,824.5840 |
242.0000 KRW |
240.0000 KRW |
256.0000 KRW |
247.0000 KRW |
| 2023-06-26 |
244.6583 KRW |
9,216,475.7285 |
251.0000 KRW |
240.0000 KRW |
252.0000 KRW |
243.0000 KRW |
| 2023-06-25 |
264.0199 KRW |
42,605,922.2141 |
257.0000 KRW |
248.0000 KRW |
279.0000 KRW |
251.0000 KRW |
| 2023-06-24 |
278.0275 KRW |
207,355,509.2502 |
248.0000 KRW |
245.0000 KRW |
299.0000 KRW |
255.0000 KRW |
| 2023-06-23 |
241.0574 KRW |
6,974,983.3695 |
234.0000 KRW |
233.0000 KRW |
249.0000 KRW |
248.0000 KRW |