Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
310.3578 KRW |
8,310,521.5125 |
314.0000 KRW |
306.0000 KRW |
319.0000 KRW |
312.0000 KRW |
| 2023-04-02 |
327.1074 KRW |
21,874,146.3285 |
325.0000 KRW |
311.0000 KRW |
339.0000 KRW |
315.0000 KRW |
| 2023-04-01 |
320.2080 KRW |
12,875,414.1681 |
319.0000 KRW |
316.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2023-03-31 |
320.3681 KRW |
62,019,036.4990 |
313.0000 KRW |
303.0000 KRW |
332.0000 KRW |
320.0000 KRW |
| 2023-03-30 |
313.0394 KRW |
15,249,534.5802 |
315.0000 KRW |
306.0000 KRW |
321.0000 KRW |
313.0000 KRW |
| 2023-03-29 |
309.3303 KRW |
37,218,074.3143 |
301.0000 KRW |
297.0000 KRW |
318.0000 KRW |
313.0000 KRW |
| 2023-03-28 |
307.9740 KRW |
96,735,971.5630 |
296.0000 KRW |
287.0000 KRW |
333.0000 KRW |
299.0000 KRW |
| 2023-03-27 |
302.4336 KRW |
7,543,192.4447 |
314.0000 KRW |
289.0000 KRW |
316.0000 KRW |
298.0000 KRW |
| 2023-03-26 |
314.1834 KRW |
2,692,692.1595 |
313.0000 KRW |
311.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2023-03-25 |
316.6573 KRW |
4,776,093.1287 |
314.0000 KRW |
312.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2023-03-24 |
317.0186 KRW |
4,422,022.4252 |
319.0000 KRW |
313.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2023-03-23 |
316.2184 KRW |
4,276,547.9268 |
313.0000 KRW |
311.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2023-03-22 |
320.0086 KRW |
5,879,101.3963 |
325.0000 KRW |
311.0000 KRW |
328.0000 KRW |
314.0000 KRW |
| 2023-03-21 |
322.2765 KRW |
9,689,908.0463 |
332.0000 KRW |
312.0000 KRW |
333.0000 KRW |
325.0000 KRW |
| 2023-03-20 |
339.7678 KRW |
20,360,281.5730 |
337.0000 KRW |
331.0000 KRW |
349.0000 KRW |
334.0000 KRW |
| 2023-03-19 |
331.2486 KRW |
6,290,250.9119 |
333.0000 KRW |
325.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2023-03-18 |
337.5868 KRW |
13,487,559.9146 |
344.0000 KRW |
330.0000 KRW |
344.0000 KRW |
334.0000 KRW |
| 2023-03-17 |
337.7526 KRW |
38,493,076.4231 |
337.0000 KRW |
327.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2023-03-16 |
324.9975 KRW |
52,134,761.3464 |
308.0000 KRW |
305.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-03-15 |
316.5111 KRW |
7,035,613.5207 |
320.0000 KRW |
307.0000 KRW |
325.0000 KRW |
308.0000 KRW |