Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
319.2113 KRW |
6,201,918.1117 |
317.0000 KRW |
312.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2022-07-26 |
315.6804 KRW |
16,309,327.2025 |
311.0000 KRW |
301.0000 KRW |
330.0000 KRW |
317.0000 KRW |
| 2022-07-25 |
319.2478 KRW |
7,519,409.7715 |
334.0000 KRW |
311.0000 KRW |
334.0000 KRW |
314.0000 KRW |
| 2022-07-24 |
333.5938 KRW |
4,849,230.8948 |
338.0000 KRW |
330.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2022-07-23 |
334.4905 KRW |
7,821,518.2067 |
340.0000 KRW |
327.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2022-07-22 |
331.8821 KRW |
10,524,210.4083 |
330.0000 KRW |
324.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2022-07-21 |
325.3110 KRW |
11,597,425.3308 |
324.0000 KRW |
317.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2022-07-20 |
339.7051 KRW |
28,080,311.3604 |
339.0000 KRW |
322.0000 KRW |
348.0000 KRW |
323.0000 KRW |
| 2022-07-19 |
327.9670 KRW |
14,151,258.4308 |
329.0000 KRW |
321.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2022-07-18 |
320.7716 KRW |
13,721,577.8739 |
315.0000 KRW |
311.0000 KRW |
330.0000 KRW |
329.0000 KRW |
| 2022-07-17 |
315.7719 KRW |
6,452,522.4897 |
318.0000 KRW |
310.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2022-07-16 |
314.1978 KRW |
5,082,350.8779 |
317.0000 KRW |
310.0000 KRW |
320.0000 KRW |
317.0000 KRW |
| 2022-07-15 |
311.6296 KRW |
6,251,587.9212 |
311.0000 KRW |
306.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2022-07-14 |
304.9411 KRW |
6,260,865.8216 |
311.0000 KRW |
296.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2022-07-13 |
301.7228 KRW |
13,436,984.6534 |
308.0000 KRW |
291.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2022-07-12 |
319.6910 KRW |
35,988,745.0926 |
314.0000 KRW |
305.0000 KRW |
333.0000 KRW |
308.0000 KRW |
| 2022-07-11 |
327.6672 KRW |
26,085,708.2871 |
335.0000 KRW |
312.0000 KRW |
342.0000 KRW |
315.0000 KRW |
| 2022-07-10 |
330.3014 KRW |
16,676,305.9290 |
333.0000 KRW |
320.0000 KRW |
340.0000 KRW |
326.0000 KRW |
| 2022-07-09 |
325.1030 KRW |
14,263,044.0536 |
329.0000 KRW |
317.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-07-08 |
328.0579 KRW |
26,727,654.9148 |
325.0000 KRW |
318.0000 KRW |
338.0000 KRW |
327.0000 KRW |
| 2022-07-07 |
317.1076 KRW |
9,429,349.9288 |
319.0000 KRW |
312.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2022-07-06 |
313.2731 KRW |
6,318,557.1206 |
318.0000 KRW |
309.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2022-07-05 |
317.4564 KRW |
33,885,648.3328 |
316.0000 KRW |
307.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2022-07-04 |
314.6657 KRW |
79,791,561.5929 |
306.0000 KRW |
295.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2022-07-03 |
304.1423 KRW |
27,373,909.5408 |
299.0000 KRW |
291.0000 KRW |
313.0000 KRW |
305.0000 KRW |
| 2022-07-02 |
296.2790 KRW |
7,644,315.7355 |
305.0000 KRW |
291.0000 KRW |
305.0000 KRW |
300.0000 KRW |
| 2022-07-01 |
313.5520 KRW |
100,754,846.5946 |
298.0000 KRW |
290.0000 KRW |
336.0000 KRW |
305.0000 KRW |
| 2022-06-30 |
305.7377 KRW |
77,785,096.2281 |
308.0000 KRW |
271.0000 KRW |
324.0000 KRW |
299.0000 KRW |
| 2022-06-29 |
306.8387 KRW |
10,789,289.3020 |
315.0000 KRW |
297.0000 KRW |
324.0000 KRW |
307.0000 KRW |
| 2022-06-28 |
327.5183 KRW |
38,162,037.4229 |
324.0000 KRW |
314.0000 KRW |
341.0000 KRW |
318.0000 KRW |
| 2022-06-27 |
322.9879 KRW |
37,675,004.2501 |
315.0000 KRW |
309.0000 KRW |
346.0000 KRW |
320.0000 KRW |
| 2022-06-26 |
320.6794 KRW |
8,872,547.2949 |
328.0000 KRW |
314.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2022-06-25 |
323.4545 KRW |
13,123,546.3460 |
333.0000 KRW |
314.0000 KRW |
333.0000 KRW |
324.0000 KRW |
| 2022-06-24 |
317.7888 KRW |
17,792,084.8525 |
325.0000 KRW |
311.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2022-06-23 |
308.2469 KRW |
13,117,610.4023 |
303.0000 KRW |
298.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2022-06-22 |
301.3500 KRW |
14,964,816.3943 |
314.0000 KRW |
294.0000 KRW |
314.0000 KRW |
301.0000 KRW |
| 2022-06-21 |
321.6531 KRW |
105,976,553.8788 |
299.0000 KRW |
298.0000 KRW |
345.0000 KRW |
312.0000 KRW |
| 2022-06-20 |
283.8809 KRW |
17,355,946.4712 |
288.0000 KRW |
271.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2022-06-19 |
267.8861 KRW |
16,616,412.6107 |
271.0000 KRW |
247.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2022-06-18 |
274.4475 KRW |
11,198,362.0765 |
291.0000 KRW |
255.0000 KRW |
295.0000 KRW |
268.0000 KRW |
| 2022-06-17 |
285.6884 KRW |
18,782,096.5924 |
278.0000 KRW |
267.0000 KRW |
299.0000 KRW |
291.0000 KRW |
| 2022-06-16 |
293.0612 KRW |
67,357,049.8224 |
283.0000 KRW |
268.0000 KRW |
325.0000 KRW |
271.0000 KRW |
| 2022-06-15 |
255.8449 KRW |
15,388,507.3852 |
266.0000 KRW |
231.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2022-06-14 |
251.7862 KRW |
15,771,336.7351 |
262.0000 KRW |
226.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2022-06-13 |
276.6588 KRW |
16,026,406.6143 |
304.0000 KRW |
250.0000 KRW |
309.0000 KRW |
251.0000 KRW |
| 2022-06-12 |
309.1277 KRW |
10,284,881.8272 |
334.0000 KRW |
293.0000 KRW |
335.0000 KRW |
312.0000 KRW |
| 2022-06-11 |
343.0795 KRW |
14,799,245.9644 |
353.0000 KRW |
318.0000 KRW |
363.0000 KRW |
331.0000 KRW |
| 2022-06-10 |
360.3408 KRW |
19,129,698.3463 |
379.0000 KRW |
344.0000 KRW |
380.0000 KRW |
354.0000 KRW |
| 2022-06-09 |
379.0443 KRW |
60,033,275.6766 |
369.0000 KRW |
365.0000 KRW |
409.0000 KRW |
373.0000 KRW |
| 2022-06-08 |
366.7420 KRW |
6,751,064.1124 |
375.0000 KRW |
361.0000 KRW |
376.0000 KRW |
368.0000 KRW |