Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
456.3619 KRW |
19,589,756.6567 |
449.5000 KRW |
441.3000 KRW |
466.5000 KRW |
446.3000 KRW |
| 2024-10-04 |
434.3240 KRW |
8,133,691.6634 |
426.4000 KRW |
421.3000 KRW |
444.0000 KRW |
439.6000 KRW |
| 2024-10-03 |
416.6275 KRW |
7,398,101.2925 |
421.4000 KRW |
408.0000 KRW |
424.4000 KRW |
421.3000 KRW |
| 2024-10-02 |
438.8420 KRW |
19,621,061.5309 |
454.6000 KRW |
413.2000 KRW |
458.8000 KRW |
422.5000 KRW |
| 2024-10-01 |
479.6361 KRW |
81,763,961.9775 |
488.0000 KRW |
430.6000 KRW |
496.7000 KRW |
443.3000 KRW |
| 2024-09-30 |
509.2394 KRW |
195,974,252.6340 |
466.7000 KRW |
465.8000 KRW |
538.0000 KRW |
493.5000 KRW |
| 2024-09-29 |
482.8176 KRW |
53,390,761.7449 |
458.4000 KRW |
450.6000 KRW |
503.0000 KRW |
465.5000 KRW |
| 2024-09-28 |
464.0181 KRW |
9,357,197.0336 |
478.0000 KRW |
450.7000 KRW |
478.1000 KRW |
457.4000 KRW |
| 2024-09-27 |
461.0468 KRW |
9,020,541.2883 |
460.5000 KRW |
450.6000 KRW |
478.8000 KRW |
474.7000 KRW |
| 2024-09-26 |
452.9641 KRW |
14,143,251.7165 |
465.1000 KRW |
445.0000 KRW |
466.5000 KRW |
459.3000 KRW |
| 2024-09-25 |
459.0942 KRW |
48,698,408.2432 |
433.6000 KRW |
427.9000 KRW |
481.0000 KRW |
455.7000 KRW |
| 2024-09-24 |
427.1247 KRW |
8,082,410.9215 |
433.8000 KRW |
421.1000 KRW |
435.3000 KRW |
432.2000 KRW |
| 2024-09-23 |
430.8758 KRW |
16,765,642.3367 |
424.3000 KRW |
415.8000 KRW |
442.1000 KRW |
431.8000 KRW |
| 2024-09-22 |
437.6835 KRW |
16,192,283.7542 |
459.3000 KRW |
421.2000 KRW |
460.3000 KRW |
425.6000 KRW |
| 2024-09-21 |
469.7034 KRW |
230,068,181.7604 |
420.0000 KRW |
419.8000 KRW |
505.0000 KRW |
463.5000 KRW |
| 2024-09-20 |
411.7244 KRW |
27,409,309.3354 |
400.0000 KRW |
392.0000 KRW |
430.3000 KRW |
417.4000 KRW |
| 2024-09-19 |
382.8533 KRW |
9,383,072.6724 |
374.7000 KRW |
372.1000 KRW |
394.9000 KRW |
393.9000 KRW |
| 2024-09-18 |
368.8895 KRW |
8,901,091.5148 |
366.1000 KRW |
356.5000 KRW |
377.5000 KRW |
370.1000 KRW |
| 2024-09-17 |
366.8855 KRW |
7,975,596.9501 |
361.2000 KRW |
358.8000 KRW |
376.7000 KRW |
364.5000 KRW |
| 2024-09-16 |
363.0852 KRW |
3,661,768.8248 |
363.3000 KRW |
358.0000 KRW |
373.6000 KRW |
360.6000 KRW |
| 2024-09-15 |
374.9767 KRW |
2,114,150.1810 |
378.1000 KRW |
365.0000 KRW |
380.3000 KRW |
366.0000 KRW |
| 2024-09-14 |
379.6304 KRW |
3,458,972.4865 |
380.1000 KRW |
373.3000 KRW |
384.9000 KRW |
377.3000 KRW |
| 2024-09-13 |
374.5666 KRW |
4,196,409.9814 |
374.9000 KRW |
368.6000 KRW |
382.8000 KRW |
380.0000 KRW |
| 2024-09-12 |
368.2355 KRW |
3,232,198.6531 |
364.5000 KRW |
362.0000 KRW |
373.0000 KRW |
373.0000 KRW |
| 2024-09-11 |
364.3866 KRW |
3,163,760.8029 |
374.1000 KRW |
356.9000 KRW |
375.7000 KRW |
365.9000 KRW |
| 2024-09-10 |
368.0741 KRW |
2,771,337.7727 |
368.2000 KRW |
360.8000 KRW |
375.0000 KRW |
373.6000 KRW |
| 2024-09-09 |
361.3898 KRW |
2,756,975.4736 |
357.8000 KRW |
355.6000 KRW |
371.9000 KRW |
369.5000 KRW |
| 2024-09-08 |
352.7396 KRW |
977,094.8495 |
346.0000 KRW |
344.5000 KRW |
361.0000 KRW |
356.0000 KRW |
| 2024-09-07 |
347.6334 KRW |
1,274,091.6412 |
344.8000 KRW |
341.4000 KRW |
354.7000 KRW |
344.9000 KRW |
| 2024-09-06 |
356.8341 KRW |
2,680,823.3719 |
360.5000 KRW |
337.0000 KRW |
370.0000 KRW |
345.5000 KRW |
| 2024-09-05 |
370.0577 KRW |
2,698,086.7290 |
373.8000 KRW |
358.5000 KRW |
379.3000 KRW |
360.0000 KRW |
| 2024-09-04 |
363.7489 KRW |
2,902,547.2558 |
365.1000 KRW |
351.0000 KRW |
378.8000 KRW |
375.2000 KRW |
| 2024-09-03 |
379.4764 KRW |
2,516,591.1572 |
380.0000 KRW |
367.8000 KRW |
387.7000 KRW |
371.4000 KRW |
| 2024-09-02 |
367.0344 KRW |
2,159,994.2398 |
362.9000 KRW |
358.3000 KRW |
380.9000 KRW |
378.4000 KRW |
| 2024-09-01 |
373.5643 KRW |
2,644,170.6973 |
380.7000 KRW |
364.1000 KRW |
381.9000 KRW |
365.2000 KRW |
| 2024-08-31 |
383.8285 KRW |
1,260,653.2287 |
386.7000 KRW |
377.0000 KRW |
389.4000 KRW |
380.0000 KRW |
| 2024-08-30 |
382.6782 KRW |
3,312,566.2518 |
388.4000 KRW |
370.8000 KRW |
390.2000 KRW |
386.9000 KRW |
| 2024-08-29 |
391.6635 KRW |
2,444,386.1772 |
389.0000 KRW |
383.9000 KRW |
400.4000 KRW |
388.8000 KRW |
| 2024-08-28 |
393.0710 KRW |
4,656,382.7778 |
389.5000 KRW |
380.2000 KRW |
403.5000 KRW |
388.5000 KRW |
| 2024-08-27 |
404.7930 KRW |
7,422,654.4201 |
412.2000 KRW |
380.0000 KRW |
419.1000 KRW |
388.8000 KRW |
| 2024-08-26 |
421.8230 KRW |
6,012,330.0469 |
435.2000 KRW |
406.1000 KRW |
437.0000 KRW |
410.1000 KRW |
| 2024-08-25 |
446.4030 KRW |
7,534,149.4061 |
450.0000 KRW |
431.9000 KRW |
458.0000 KRW |
440.9000 KRW |
| 2024-08-24 |
457.3673 KRW |
23,561,213.4729 |
446.8000 KRW |
442.0000 KRW |
465.8000 KRW |
448.0000 KRW |
| 2024-08-23 |
435.1805 KRW |
6,575,580.3035 |
429.9000 KRW |
428.0000 KRW |
446.5000 KRW |
446.5000 KRW |
| 2024-08-22 |
436.1439 KRW |
12,557,840.3012 |
425.5000 KRW |
419.6000 KRW |
445.0000 KRW |
429.2000 KRW |
| 2024-08-21 |
417.2467 KRW |
3,984,954.9035 |
413.8000 KRW |
408.6000 KRW |
430.3000 KRW |
426.6000 KRW |
| 2024-08-20 |
414.1882 KRW |
5,344,126.7583 |
410.8000 KRW |
403.3000 KRW |
422.3000 KRW |
413.7000 KRW |
| 2024-08-19 |
403.4439 KRW |
6,015,455.3263 |
409.4000 KRW |
396.9000 KRW |
418.0000 KRW |
407.8000 KRW |
| 2024-08-18 |
415.6751 KRW |
3,013,248.8184 |
417.7000 KRW |
411.2000 KRW |
421.7000 KRW |
415.0000 KRW |
| 2024-08-17 |
423.2887 KRW |
10,615,542.3643 |
421.3000 KRW |
410.5000 KRW |
433.5000 KRW |
416.8000 KRW |