Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
289.1621 KRW |
12,365,509.6398 |
288.0000 KRW |
285.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2023-01-22 |
286.9374 KRW |
10,409,125.6219 |
287.0000 KRW |
283.0000 KRW |
291.0000 KRW |
287.0000 KRW |
| 2023-01-21 |
287.7175 KRW |
21,591,074.7760 |
286.0000 KRW |
280.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2023-01-20 |
275.5426 KRW |
13,184,927.9929 |
273.0000 KRW |
269.0000 KRW |
287.0000 KRW |
286.0000 KRW |
| 2023-01-19 |
272.1237 KRW |
41,518,608.5476 |
261.0000 KRW |
259.0000 KRW |
286.0000 KRW |
271.0000 KRW |
| 2023-01-18 |
298.4606 KRW |
238,042,747.6726 |
280.0000 KRW |
262.0000 KRW |
321.0000 KRW |
262.0000 KRW |
| 2023-01-17 |
279.9919 KRW |
17,341,975.6821 |
284.0000 KRW |
275.0000 KRW |
286.0000 KRW |
279.0000 KRW |
| 2023-01-16 |
284.6138 KRW |
48,648,719.1340 |
280.0000 KRW |
269.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2023-01-15 |
293.5056 KRW |
108,128,762.9882 |
275.0000 KRW |
266.0000 KRW |
330.0000 KRW |
281.0000 KRW |
| 2023-01-14 |
270.1420 KRW |
18,683,471.1863 |
264.0000 KRW |
252.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2023-01-13 |
258.0853 KRW |
10,491,562.1959 |
255.0000 KRW |
251.0000 KRW |
265.0000 KRW |
264.0000 KRW |
| 2023-01-12 |
251.0409 KRW |
9,097,965.6982 |
252.0000 KRW |
246.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2023-01-11 |
249.1011 KRW |
8,848,565.7262 |
249.0000 KRW |
246.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2023-01-10 |
246.5112 KRW |
16,093,871.4684 |
242.0000 KRW |
241.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-01-09 |
242.3268 KRW |
13,033,948.4367 |
238.0000 KRW |
238.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-01-08 |
235.2871 KRW |
3,299,311.9207 |
234.0000 KRW |
232.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2023-01-07 |
234.4156 KRW |
2,658,314.1171 |
235.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-01-06 |
231.4993 KRW |
5,586,544.5243 |
235.0000 KRW |
227.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2023-01-05 |
234.5065 KRW |
3,883,242.2001 |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2023-01-04 |
234.6103 KRW |
9,835,037.4938 |
230.0000 KRW |
228.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2023-01-03 |
230.5474 KRW |
3,502,129.5502 |
230.0000 KRW |
228.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2023-01-02 |
230.1217 KRW |
7,600,856.6109 |
230.0000 KRW |
224.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2023-01-01 |
227.0496 KRW |
3,563,193.1217 |
228.0000 KRW |
225.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2022-12-31 |
224.8412 KRW |
9,596,574.5011 |
229.0000 KRW |
220.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2022-12-30 |
232.9970 KRW |
31,323,042.3487 |
225.0000 KRW |
219.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2022-12-29 |
222.4234 KRW |
7,346,885.6794 |
227.0000 KRW |
214.0000 KRW |
233.0000 KRW |
226.0000 KRW |
| 2022-12-28 |
231.8874 KRW |
6,646,064.2661 |
243.0000 KRW |
224.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2022-12-27 |
244.5475 KRW |
3,744,547.1465 |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2022-12-26 |
248.5386 KRW |
4,092,861.1321 |
255.0000 KRW |
243.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2022-12-25 |
256.1128 KRW |
3,968,719.4939 |
262.0000 KRW |
252.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 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 |