Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
362.0785 KRW |
2,935,270.6310 |
365.0000 KRW |
359.0000 KRW |
365.0000 KRW |
362.0000 KRW |
| 2022-10-15 |
366.1216 KRW |
3,486,961.6010 |
373.0000 KRW |
361.0000 KRW |
374.0000 KRW |
365.0000 KRW |
| 2022-10-14 |
364.2733 KRW |
6,369,429.6386 |
360.0000 KRW |
357.0000 KRW |
371.0000 KRW |
369.0000 KRW |
| 2022-10-13 |
349.7175 KRW |
10,596,502.1089 |
367.0000 KRW |
333.0000 KRW |
367.0000 KRW |
360.0000 KRW |
| 2022-10-12 |
364.8364 KRW |
3,667,411.2605 |
370.0000 KRW |
362.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2022-10-11 |
370.5325 KRW |
9,678,584.6177 |
380.0000 KRW |
363.0000 KRW |
380.0000 KRW |
368.0000 KRW |
| 2022-10-10 |
390.2138 KRW |
38,407,088.0442 |
383.0000 KRW |
378.0000 KRW |
404.0000 KRW |
379.0000 KRW |
| 2022-10-09 |
382.5364 KRW |
14,143,434.3320 |
392.0000 KRW |
378.0000 KRW |
392.0000 KRW |
383.0000 KRW |
| 2022-10-08 |
400.0791 KRW |
94,573,421.0979 |
384.0000 KRW |
380.0000 KRW |
420.0000 KRW |
392.0000 KRW |
| 2022-10-07 |
384.7479 KRW |
41,697,670.9878 |
379.0000 KRW |
372.0000 KRW |
398.0000 KRW |
382.0000 KRW |
| 2022-10-06 |
378.9216 KRW |
10,370,038.2465 |
379.0000 KRW |
376.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2022-10-05 |
376.4743 KRW |
6,979,996.7162 |
380.0000 KRW |
374.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2022-10-04 |
378.3854 KRW |
12,631,903.9988 |
379.0000 KRW |
375.0000 KRW |
384.0000 KRW |
381.0000 KRW |
| 2022-10-03 |
383.5134 KRW |
41,167,730.2013 |
376.0000 KRW |
372.0000 KRW |
398.0000 KRW |
378.0000 KRW |
| 2022-10-02 |
389.3890 KRW |
31,515,662.8421 |
400.0000 KRW |
378.0000 KRW |
403.0000 KRW |
379.0000 KRW |
| 2022-10-01 |
409.7343 KRW |
116,846,634.8316 |
376.0000 KRW |
374.0000 KRW |
433.0000 KRW |
399.0000 KRW |
| 2022-09-30 |
374.3147 KRW |
4,556,491.6058 |
379.0000 KRW |
372.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2022-09-29 |
375.9790 KRW |
3,968,770.1940 |
381.0000 KRW |
371.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2022-09-28 |
376.5358 KRW |
6,279,150.1081 |
382.0000 KRW |
370.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2022-09-27 |
387.6983 KRW |
14,004,258.4593 |
387.0000 KRW |
375.0000 KRW |
395.0000 KRW |
380.0000 KRW |
| 2022-09-26 |
383.7242 KRW |
17,791,316.6084 |
388.0000 KRW |
369.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2022-09-25 |
392.6482 KRW |
8,161,429.6120 |
399.0000 KRW |
385.0000 KRW |
399.0000 KRW |
389.0000 KRW |
| 2022-09-24 |
399.9979 KRW |
17,498,049.5841 |
397.0000 KRW |
390.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2022-09-23 |
398.2620 KRW |
22,525,625.9843 |
401.0000 KRW |
386.0000 KRW |
412.0000 KRW |
397.0000 KRW |
| 2022-09-22 |
394.5557 KRW |
13,225,083.8507 |
394.0000 KRW |
387.0000 KRW |
401.0000 KRW |
400.0000 KRW |
| 2022-09-21 |
402.1684 KRW |
57,356,620.7892 |
392.0000 KRW |
381.0000 KRW |
424.0000 KRW |
390.0000 KRW |
| 2022-09-20 |
398.1186 KRW |
14,656,126.5305 |
413.0000 KRW |
389.0000 KRW |
413.0000 KRW |
393.0000 KRW |
| 2022-09-19 |
398.8473 KRW |
45,067,465.1598 |
386.0000 KRW |
382.0000 KRW |
428.0000 KRW |
412.0000 KRW |
| 2022-09-18 |
409.3768 KRW |
15,466,853.3891 |
429.0000 KRW |
379.0000 KRW |
434.0000 KRW |
389.0000 KRW |
| 2022-09-17 |
430.1053 KRW |
22,945,379.6275 |
428.0000 KRW |
417.0000 KRW |
442.0000 KRW |
427.0000 KRW |
| 2022-09-16 |
432.2206 KRW |
84,388,224.3741 |
413.0000 KRW |
406.0000 KRW |
449.0000 KRW |
421.0000 KRW |