Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
413.0366 KRW |
45,411,218.2839 |
429.0000 KRW |
395.0000 KRW |
430.0000 KRW |
414.0000 KRW |
| 2022-09-14 |
445.8474 KRW |
95,119,394.0228 |
448.0000 KRW |
415.0000 KRW |
474.0000 KRW |
430.0000 KRW |
| 2022-09-13 |
453.8576 KRW |
281,093,332.4281 |
439.0000 KRW |
408.0000 KRW |
492.0000 KRW |
443.0000 KRW |
| 2022-09-12 |
476.1926 KRW |
584,843,037.3763 |
408.0000 KRW |
396.0000 KRW |
541.0000 KRW |
437.0000 KRW |
| 2022-09-11 |
414.4465 KRW |
307,852,392.4133 |
384.0000 KRW |
379.0000 KRW |
454.0000 KRW |
406.0000 KRW |
| 2022-09-10 |
383.9675 KRW |
37,230,021.9564 |
391.0000 KRW |
375.0000 KRW |
400.0000 KRW |
384.0000 KRW |
| 2022-09-09 |
409.6604 KRW |
201,105,277.6875 |
408.0000 KRW |
380.0000 KRW |
444.0000 KRW |
388.0000 KRW |
| 2022-09-08 |
433.2715 KRW |
728,288,246.1518 |
321.0000 KRW |
317.0000 KRW |
535.0000 KRW |
410.0000 KRW |
| 2022-09-07 |
312.7884 KRW |
4,142,300.6966 |
312.0000 KRW |
307.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2022-09-06 |
322.6308 KRW |
5,454,299.7783 |
324.0000 KRW |
311.0000 KRW |
330.0000 KRW |
314.0000 KRW |
| 2022-09-05 |
324.0218 KRW |
3,586,141.0389 |
328.0000 KRW |
321.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2022-09-04 |
327.2713 KRW |
1,909,862.0740 |
330.0000 KRW |
324.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2022-09-03 |
329.9264 KRW |
2,269,312.4709 |
333.0000 KRW |
328.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2022-09-02 |
336.8490 KRW |
14,394,006.9692 |
333.0000 KRW |
327.0000 KRW |
350.0000 KRW |
333.0000 KRW |
| 2022-09-01 |
330.5760 KRW |
4,736,918.5490 |
336.0000 KRW |
325.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2022-08-31 |
337.3811 KRW |
6,749,255.3009 |
335.0000 KRW |
333.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2022-08-30 |
338.5076 KRW |
9,658,994.8763 |
342.0000 KRW |
330.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2022-08-29 |
340.8890 KRW |
58,488,338.0277 |
325.0000 KRW |
321.0000 KRW |
354.0000 KRW |
339.0000 KRW |
| 2022-08-28 |
341.0815 KRW |
20,414,988.4617 |
335.0000 KRW |
331.0000 KRW |
354.0000 KRW |
336.0000 KRW |
| 2022-08-27 |
332.4495 KRW |
5,632,117.9978 |
335.0000 KRW |
325.0000 KRW |
344.0000 KRW |
333.0000 KRW |
| 2022-08-26 |
348.3089 KRW |
9,808,499.9734 |
356.0000 KRW |
334.0000 KRW |
360.0000 KRW |
340.0000 KRW |
| 2022-08-25 |
354.7813 KRW |
19,837,889.8722 |
348.0000 KRW |
346.0000 KRW |
365.0000 KRW |
355.0000 KRW |
| 2022-08-24 |
348.4244 KRW |
6,924,982.5948 |
350.0000 KRW |
342.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2022-08-23 |
345.5862 KRW |
6,049,390.6078 |
349.0000 KRW |
338.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2022-08-22 |
346.4990 KRW |
7,786,401.4899 |
360.0000 KRW |
336.0000 KRW |
360.0000 KRW |
347.0000 KRW |
| 2022-08-21 |
359.1849 KRW |
18,892,104.7583 |
352.0000 KRW |
348.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2022-08-20 |
354.0419 KRW |
10,171,539.2635 |
345.0000 KRW |
343.0000 KRW |
368.0000 KRW |
351.0000 KRW |
| 2022-08-19 |
368.6519 KRW |
18,899,541.8802 |
396.0000 KRW |
345.0000 KRW |
397.0000 KRW |
352.0000 KRW |
| 2022-08-18 |
398.3291 KRW |
30,011,010.0102 |
396.0000 KRW |
382.0000 KRW |
409.0000 KRW |
397.0000 KRW |
| 2022-08-17 |
407.9636 KRW |
62,331,397.2991 |
403.0000 KRW |
382.0000 KRW |
428.0000 KRW |
391.0000 KRW |
| 2022-08-16 |
402.8479 KRW |
161,495,112.0798 |
384.0000 KRW |
376.0000 KRW |
422.0000 KRW |
403.0000 KRW |
| 2022-08-15 |
399.0729 KRW |
70,124,609.8519 |
384.0000 KRW |
376.0000 KRW |
428.0000 KRW |
385.0000 KRW |
| 2022-08-14 |
399.5259 KRW |
61,156,875.4051 |
385.0000 KRW |
380.0000 KRW |
419.0000 KRW |
383.0000 KRW |
| 2022-08-13 |
387.4472 KRW |
10,090,421.1269 |
395.0000 KRW |
384.0000 KRW |
395.0000 KRW |
386.0000 KRW |
| 2022-08-12 |
392.5202 KRW |
36,708,063.2805 |
405.0000 KRW |
383.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2022-08-11 |
463.8762 KRW |
869,786,417.0528 |
359.0000 KRW |
359.0000 KRW |
516.0000 KRW |
403.0000 KRW |
| 2022-08-10 |
350.3772 KRW |
11,048,236.8342 |
348.0000 KRW |
339.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2022-08-09 |
351.3631 KRW |
11,056,245.7284 |
362.0000 KRW |
341.0000 KRW |
362.0000 KRW |
347.0000 KRW |
| 2022-08-08 |
359.4896 KRW |
8,657,930.4433 |
360.0000 KRW |
354.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2022-08-07 |
357.8491 KRW |
4,080,945.1635 |
361.0000 KRW |
355.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2022-08-06 |
360.0745 KRW |
4,902,092.6614 |
360.0000 KRW |
357.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2022-08-05 |
351.8433 KRW |
8,594,717.7900 |
350.0000 KRW |
348.0000 KRW |
360.0000 KRW |
360.0000 KRW |
| 2022-08-04 |
349.2213 KRW |
6,630,698.2322 |
348.0000 KRW |
346.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2022-08-03 |
347.0688 KRW |
6,996,204.9566 |
352.0000 KRW |
341.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2022-08-02 |
352.4047 KRW |
13,998,373.0159 |
370.0000 KRW |
337.0000 KRW |
372.0000 KRW |
352.0000 KRW |
| 2022-08-01 |
359.9661 KRW |
30,807,771.4505 |
350.0000 KRW |
348.0000 KRW |
369.0000 KRW |
367.0000 KRW |
| 2022-07-31 |
351.5941 KRW |
31,312,991.9205 |
340.0000 KRW |
332.0000 KRW |
367.0000 KRW |
347.0000 KRW |
| 2022-07-30 |
340.2239 KRW |
13,798,057.4651 |
333.0000 KRW |
332.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2022-07-29 |
331.5354 KRW |
11,376,717.7606 |
334.0000 KRW |
323.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2022-07-28 |
326.0104 KRW |
10,366,047.5954 |
329.0000 KRW |
320.0000 KRW |
336.0000 KRW |
335.0000 KRW |