Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
391.4917 KRW |
20,259,245.6984 |
393.0000 KRW |
385.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2022-11-03 |
393.2812 KRW |
72,521,761.4207 |
377.0000 KRW |
376.0000 KRW |
408.0000 KRW |
390.0000 KRW |
| 2022-11-02 |
381.8226 KRW |
21,565,391.0803 |
390.0000 KRW |
370.0000 KRW |
396.0000 KRW |
377.0000 KRW |
| 2022-11-01 |
396.9898 KRW |
61,321,234.6373 |
388.0000 KRW |
381.0000 KRW |
418.0000 KRW |
388.0000 KRW |
| 2022-10-31 |
385.8027 KRW |
29,537,985.6814 |
382.0000 KRW |
373.0000 KRW |
398.0000 KRW |
386.0000 KRW |
| 2022-10-30 |
379.5541 KRW |
9,155,627.6140 |
383.0000 KRW |
377.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2022-10-29 |
382.2809 KRW |
11,877,873.6860 |
380.0000 KRW |
378.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2022-10-28 |
375.4921 KRW |
7,961,260.1124 |
379.0000 KRW |
371.0000 KRW |
381.0000 KRW |
380.0000 KRW |
| 2022-10-27 |
380.8186 KRW |
14,126,000.0098 |
385.0000 KRW |
378.0000 KRW |
386.0000 KRW |
379.0000 KRW |
| 2022-10-26 |
388.0811 KRW |
56,584,474.0985 |
377.0000 KRW |
374.0000 KRW |
404.0000 KRW |
385.0000 KRW |
| 2022-10-25 |
371.5518 KRW |
9,319,445.6943 |
374.0000 KRW |
368.0000 KRW |
377.0000 KRW |
376.0000 KRW |
| 2022-10-24 |
367.9159 KRW |
10,014,679.2980 |
372.0000 KRW |
365.0000 KRW |
373.0000 KRW |
373.0000 KRW |
| 2022-10-23 |
368.4259 KRW |
16,142,392.7581 |
368.0000 KRW |
362.0000 KRW |
378.0000 KRW |
370.0000 KRW |
| 2022-10-22 |
367.2086 KRW |
7,965,199.0623 |
368.0000 KRW |
364.0000 KRW |
373.0000 KRW |
367.0000 KRW |
| 2022-10-21 |
368.4048 KRW |
19,212,398.2494 |
368.0000 KRW |
355.0000 KRW |
382.0000 KRW |
369.0000 KRW |
| 2022-10-20 |
368.1395 KRW |
14,206,199.6479 |
379.0000 KRW |
362.0000 KRW |
380.0000 KRW |
367.0000 KRW |
| 2022-10-19 |
384.1636 KRW |
82,942,528.3243 |
376.0000 KRW |
372.0000 KRW |
398.0000 KRW |
379.0000 KRW |
| 2022-10-18 |
392.1510 KRW |
104,917,998.8636 |
381.0000 KRW |
372.0000 KRW |
407.0000 KRW |
376.0000 KRW |
| 2022-10-17 |
393.9112 KRW |
171,020,182.9180 |
362.0000 KRW |
347.0000 KRW |
424.0000 KRW |
380.0000 KRW |