Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
381.0642 KRW |
32,649,123.0211 |
386.0000 KRW |
358.0000 KRW |
399.0000 KRW |
372.0000 KRW |
| 2022-06-06 |
385.8023 KRW |
31,822,986.1064 |
383.0000 KRW |
374.0000 KRW |
400.0000 KRW |
385.0000 KRW |
| 2022-06-05 |
378.8071 KRW |
38,357,269.6885 |
388.0000 KRW |
363.0000 KRW |
406.0000 KRW |
382.0000 KRW |
| 2022-06-04 |
390.3458 KRW |
34,639,458.0983 |
412.0000 KRW |
376.0000 KRW |
414.0000 KRW |
389.0000 KRW |
| 2022-06-03 |
424.3029 KRW |
219,983,646.2336 |
425.0000 KRW |
391.0000 KRW |
455.0000 KRW |
407.0000 KRW |
| 2022-06-02 |
456.3084 KRW |
877,608,707.8051 |
349.0000 KRW |
337.0000 KRW |
519.0000 KRW |
426.0000 KRW |
| 2022-06-01 |
384.4763 KRW |
129,425,643.0820 |
347.0000 KRW |
336.0000 KRW |
444.0000 KRW |
350.0000 KRW |
| 2022-05-31 |
347.6230 KRW |
14,731,505.3856 |
350.0000 KRW |
332.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2022-05-30 |
335.1563 KRW |
11,961,632.4676 |
329.0000 KRW |
320.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2022-05-29 |
318.8711 KRW |
4,044,278.3083 |
321.0000 KRW |
311.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2022-05-28 |
315.3941 KRW |
3,109,275.4421 |
320.0000 KRW |
310.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2022-05-27 |
324.9179 KRW |
19,432,069.3169 |
322.0000 KRW |
303.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2022-05-26 |
329.2393 KRW |
15,788,073.8584 |
332.0000 KRW |
306.0000 KRW |
353.0000 KRW |
321.0000 KRW |
| 2022-05-25 |
324.2585 KRW |
5,372,088.5066 |
333.0000 KRW |
318.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2022-05-24 |
322.0159 KRW |
10,183,609.5208 |
331.0000 KRW |
304.0000 KRW |
337.0000 KRW |
333.0000 KRW |
| 2022-05-23 |
366.8913 KRW |
53,709,330.9623 |
347.0000 KRW |
328.0000 KRW |
400.0000 KRW |
330.0000 KRW |
| 2022-05-22 |
338.3313 KRW |
18,099,217.5346 |
328.0000 KRW |
322.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2022-05-21 |
321.8039 KRW |
5,507,758.3257 |
329.0000 KRW |
315.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2022-05-20 |
329.4948 KRW |
17,805,645.3618 |
342.0000 KRW |
312.0000 KRW |
342.0000 KRW |
324.0000 KRW |
| 2022-05-19 |
317.8298 KRW |
27,023,367.9196 |
334.0000 KRW |
299.0000 KRW |
336.0000 KRW |
333.0000 KRW |