Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
284.4942 KRW |
1,778,728.9302 |
284.0000 KRW |
281.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2023-05-22 |
280.9853 KRW |
2,148,436.5240 |
283.0000 KRW |
278.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2023-05-21 |
286.7758 KRW |
1,577,448.0850 |
289.0000 KRW |
283.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2023-05-20 |
289.0992 KRW |
1,120,068.4671 |
289.0000 KRW |
288.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2023-05-19 |
289.0031 KRW |
2,151,973.6286 |
290.0000 KRW |
287.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-05-18 |
291.9758 KRW |
3,605,949.0267 |
294.0000 KRW |
288.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2023-05-17 |
290.1765 KRW |
5,250,138.4640 |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2023-05-16 |
289.9229 KRW |
1,954,412.0583 |
291.0000 KRW |
288.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2023-05-15 |
290.3341 KRW |
2,426,609.2146 |
292.0000 KRW |
286.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2023-05-14 |
288.8144 KRW |
1,639,207.5915 |
291.0000 KRW |
286.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2023-05-13 |
289.5537 KRW |
1,755,970.5660 |
289.0000 KRW |
286.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2023-05-12 |
283.6991 KRW |
3,611,079.3279 |
288.0000 KRW |
280.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2023-05-11 |
295.4604 KRW |
4,924,089.8233 |
297.0000 KRW |
287.0000 KRW |
303.0000 KRW |
289.0000 KRW |
| 2023-05-10 |
298.7838 KRW |
8,188,856.5769 |
296.0000 KRW |
292.0000 KRW |
311.0000 KRW |
297.0000 KRW |
| 2023-05-09 |
292.6545 KRW |
2,375,951.7164 |
293.0000 KRW |
289.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2023-05-08 |
296.6456 KRW |
5,708,586.8883 |
306.0000 KRW |
289.0000 KRW |
308.0000 KRW |
292.0000 KRW |
| 2023-05-07 |
307.3304 KRW |
2,594,678.6649 |
309.0000 KRW |
305.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2023-05-06 |
313.6747 KRW |
8,249,837.0400 |
314.0000 KRW |
305.0000 KRW |
322.0000 KRW |
310.0000 KRW |
| 2023-05-05 |
313.1300 KRW |
6,746,894.7816 |
314.0000 KRW |
309.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2023-05-04 |
312.9286 KRW |
13,326,230.6422 |
307.0000 KRW |
305.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2023-05-03 |
304.9469 KRW |
3,508,894.0324 |
309.0000 KRW |
301.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2023-05-02 |
305.4211 KRW |
2,605,171.3815 |
306.0000 KRW |
302.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2023-05-01 |
309.3089 KRW |
5,128,324.8486 |
315.0000 KRW |
304.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2023-04-30 |
314.3455 KRW |
3,326,515.6938 |
317.0000 KRW |
312.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2023-04-29 |
316.1341 KRW |
4,191,800.1638 |
318.0000 KRW |
314.0000 KRW |
319.0000 KRW |
317.0000 KRW |
| 2023-04-28 |
315.7265 KRW |
6,355,288.5607 |
318.0000 KRW |
313.0000 KRW |
321.0000 KRW |
317.0000 KRW |
| 2023-04-27 |
313.6118 KRW |
7,298,602.0872 |
312.0000 KRW |
309.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2023-04-26 |
312.8614 KRW |
13,986,055.5312 |
313.0000 KRW |
304.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2023-04-25 |
303.8388 KRW |
10,999,861.8432 |
312.0000 KRW |
297.0000 KRW |
314.0000 KRW |
312.0000 KRW |
| 2023-04-24 |
309.2643 KRW |
8,421,306.2790 |
316.0000 KRW |
301.0000 KRW |
316.0000 KRW |
312.0000 KRW |
| 2023-04-23 |
317.7626 KRW |
7,205,260.2243 |
323.0000 KRW |
314.0000 KRW |
324.0000 KRW |
315.0000 KRW |
| 2023-04-22 |
315.9889 KRW |
15,501,529.6867 |
325.0000 KRW |
309.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2023-04-21 |
345.2587 KRW |
104,572,456.9074 |
336.0000 KRW |
316.0000 KRW |
362.0000 KRW |
326.0000 KRW |
| 2023-04-20 |
331.9595 KRW |
103,517,323.0335 |
315.0000 KRW |
311.0000 KRW |
344.0000 KRW |
335.0000 KRW |
| 2023-04-19 |
326.7750 KRW |
9,063,416.7014 |
337.0000 KRW |
318.0000 KRW |
337.0000 KRW |
320.0000 KRW |
| 2023-04-18 |
334.3439 KRW |
7,626,394.4374 |
334.0000 KRW |
328.0000 KRW |
340.0000 KRW |
338.0000 KRW |
| 2023-04-17 |
334.1462 KRW |
10,317,687.9578 |
339.0000 KRW |
330.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2023-04-16 |
337.6386 KRW |
7,797,351.9043 |
336.0000 KRW |
334.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2023-04-15 |
335.5629 KRW |
7,544,455.4867 |
338.0000 KRW |
333.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2023-04-14 |
336.9297 KRW |
23,070,712.1601 |
338.0000 KRW |
333.0000 KRW |
344.0000 KRW |
339.0000 KRW |
| 2023-04-13 |
342.7854 KRW |
105,097,908.2701 |
329.0000 KRW |
329.0000 KRW |
356.0000 KRW |
338.0000 KRW |
| 2023-04-12 |
329.8754 KRW |
11,563,669.8504 |
335.0000 KRW |
325.0000 KRW |
336.0000 KRW |
330.0000 KRW |
| 2023-04-11 |
334.7244 KRW |
14,559,471.8880 |
336.0000 KRW |
331.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2023-04-10 |
338.6110 KRW |
65,134,537.5814 |
327.0000 KRW |
321.0000 KRW |
366.0000 KRW |
336.0000 KRW |
| 2023-04-09 |
326.6821 KRW |
7,779,867.4374 |
333.0000 KRW |
320.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2023-04-08 |
332.3510 KRW |
7,459,390.4993 |
334.0000 KRW |
328.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2023-04-07 |
338.5787 KRW |
25,780,003.8340 |
356.0000 KRW |
329.0000 KRW |
359.0000 KRW |
334.0000 KRW |
| 2023-04-06 |
348.2802 KRW |
136,867,144.2202 |
334.0000 KRW |
326.0000 KRW |
366.0000 KRW |
348.0000 KRW |
| 2023-04-05 |
327.0719 KRW |
23,761,937.8065 |
317.0000 KRW |
315.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2023-04-04 |
314.0698 KRW |
9,990,772.5516 |
309.0000 KRW |
306.0000 KRW |
320.0000 KRW |
320.0000 KRW |