Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
261.3582 KRW |
4,098,373.0517 |
261.0000 KRW |
259.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2022-12-23 |
258.0334 KRW |
5,222,456.7881 |
259.0000 KRW |
254.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2022-12-22 |
259.9121 KRW |
18,499,736.1890 |
255.0000 KRW |
253.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2022-12-21 |
259.0810 KRW |
18,183,942.6067 |
256.0000 KRW |
251.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2022-12-20 |
256.3697 KRW |
25,629,828.3914 |
240.0000 KRW |
237.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2022-12-19 |
251.9822 KRW |
6,138,782.3598 |
260.0000 KRW |
237.0000 KRW |
266.0000 KRW |
240.0000 KRW |
| 2022-12-18 |
258.3350 KRW |
3,946,738.0411 |
258.0000 KRW |
254.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2022-12-17 |
255.0548 KRW |
9,505,998.6232 |
267.0000 KRW |
244.0000 KRW |
269.0000 KRW |
258.0000 KRW |
| 2022-12-16 |
283.6311 KRW |
8,358,383.0838 |
293.0000 KRW |
263.0000 KRW |
297.0000 KRW |
265.0000 KRW |
| 2022-12-15 |
294.2340 KRW |
4,006,679.5532 |
296.0000 KRW |
290.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2022-12-14 |
300.9140 KRW |
10,444,519.5616 |
301.0000 KRW |
294.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2022-12-13 |
297.5284 KRW |
19,455,701.7290 |
294.0000 KRW |
284.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2022-12-12 |
292.5519 KRW |
4,794,597.4784 |
300.0000 KRW |
286.0000 KRW |
300.0000 KRW |
294.0000 KRW |
| 2022-12-11 |
303.4835 KRW |
7,394,733.2780 |
310.0000 KRW |
300.0000 KRW |
311.0000 KRW |
300.0000 KRW |
| 2022-12-10 |
304.8550 KRW |
26,670,782.7214 |
298.0000 KRW |
295.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2022-12-09 |
295.7276 KRW |
3,368,049.2725 |
296.0000 KRW |
293.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2022-12-08 |
296.2515 KRW |
6,420,211.0753 |
293.0000 KRW |
289.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2022-12-07 |
293.4506 KRW |
6,540,561.8880 |
303.0000 KRW |
284.0000 KRW |
304.0000 KRW |
296.0000 KRW |
| 2022-12-06 |
302.7829 KRW |
12,417,586.2683 |
298.0000 KRW |
297.0000 KRW |
309.0000 KRW |
304.0000 KRW |
| 2022-12-05 |
299.3429 KRW |
4,481,792.7750 |
303.0000 KRW |
297.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2022-12-04 |
300.0324 KRW |
3,200,683.3548 |
302.0000 KRW |
298.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-12-03 |
303.0949 KRW |
3,643,491.7770 |
307.0000 KRW |
300.0000 KRW |
307.0000 KRW |
302.0000 KRW |
| 2022-12-02 |
305.6044 KRW |
24,132,370.1385 |
304.0000 KRW |
292.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2022-12-01 |
304.1841 KRW |
8,501,514.1818 |
310.0000 KRW |
300.0000 KRW |
310.0000 KRW |
304.0000 KRW |
| 2022-11-30 |
311.7333 KRW |
58,201,048.4750 |
296.0000 KRW |
295.0000 KRW |
322.0000 KRW |
308.0000 KRW |
| 2022-11-29 |
294.8357 KRW |
5,552,180.4204 |
293.0000 KRW |
290.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2022-11-28 |
293.3022 KRW |
7,346,086.3509 |
303.0000 KRW |
287.0000 KRW |
303.0000 KRW |
293.0000 KRW |
| 2022-11-27 |
301.7508 KRW |
5,182,402.1316 |
304.0000 KRW |
299.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2022-11-26 |
303.7875 KRW |
6,317,652.1178 |
308.0000 KRW |
300.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2022-11-25 |
303.2661 KRW |
15,578,363.8257 |
306.0000 KRW |
293.0000 KRW |
315.0000 KRW |
309.0000 KRW |
| 2022-11-24 |
298.3878 KRW |
16,603,354.3898 |
305.0000 KRW |
277.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2022-11-23 |
296.1364 KRW |
19,185,917.8246 |
292.0000 KRW |
289.0000 KRW |
306.0000 KRW |
302.0000 KRW |
| 2022-11-22 |
278.5346 KRW |
9,059,864.2010 |
283.0000 KRW |
269.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2022-11-21 |
280.6709 KRW |
14,095,145.0322 |
289.0000 KRW |
272.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2022-11-20 |
308.4131 KRW |
45,387,308.5042 |
303.0000 KRW |
283.0000 KRW |
324.0000 KRW |
287.0000 KRW |
| 2022-11-19 |
295.7454 KRW |
17,120,055.9201 |
290.0000 KRW |
286.0000 KRW |
305.0000 KRW |
301.0000 KRW |
| 2022-11-18 |
291.9546 KRW |
38,409,579.7921 |
280.0000 KRW |
276.0000 KRW |
305.0000 KRW |
291.0000 KRW |
| 2022-11-17 |
280.1171 KRW |
11,955,831.6681 |
289.0000 KRW |
270.0000 KRW |
291.0000 KRW |
279.0000 KRW |
| 2022-11-16 |
292.7884 KRW |
92,700,027.6728 |
282.0000 KRW |
278.0000 KRW |
306.0000 KRW |
287.0000 KRW |
| 2022-11-15 |
286.4638 KRW |
54,695,080.9496 |
271.0000 KRW |
263.0000 KRW |
304.0000 KRW |
281.0000 KRW |
| 2022-11-14 |
257.0673 KRW |
17,410,588.7714 |
270.0000 KRW |
237.0000 KRW |
270.0000 KRW |
266.0000 KRW |
| 2022-11-13 |
277.5018 KRW |
22,081,049.2597 |
280.0000 KRW |
256.0000 KRW |
293.0000 KRW |
265.0000 KRW |
| 2022-11-12 |
283.4586 KRW |
7,571,041.8792 |
285.0000 KRW |
270.0000 KRW |
296.0000 KRW |
280.0000 KRW |
| 2022-11-11 |
286.0707 KRW |
14,632,307.6198 |
306.0000 KRW |
265.0000 KRW |
310.0000 KRW |
284.0000 KRW |
| 2022-11-10 |
278.3068 KRW |
19,988,078.4263 |
261.0000 KRW |
255.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2022-11-09 |
302.2155 KRW |
20,489,661.4911 |
339.0000 KRW |
245.0000 KRW |
347.0000 KRW |
261.0000 KRW |
| 2022-11-08 |
359.8540 KRW |
18,585,046.3259 |
390.0000 KRW |
320.0000 KRW |
390.0000 KRW |
337.0000 KRW |
| 2022-11-07 |
386.5702 KRW |
9,769,840.2474 |
386.0000 KRW |
381.0000 KRW |
393.0000 KRW |
385.0000 KRW |
| 2022-11-06 |
394.3145 KRW |
7,214,553.8607 |
400.0000 KRW |
386.0000 KRW |
401.0000 KRW |
387.0000 KRW |
| 2022-11-05 |
399.9240 KRW |
12,363,495.1910 |
403.0000 KRW |
396.0000 KRW |
407.0000 KRW |
400.0000 KRW |