Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
423.0833 KRW |
5,988,979.8779 |
427.2000 KRW |
410.2000 KRW |
430.4000 KRW |
422.3000 KRW |
| 2024-08-15 |
428.1351 KRW |
6,039,403.9834 |
430.4000 KRW |
416.1000 KRW |
437.1000 KRW |
426.7000 KRW |
| 2024-08-14 |
433.8644 KRW |
12,090,784.7763 |
442.5000 KRW |
423.5000 KRW |
446.5000 KRW |
427.3000 KRW |
| 2024-08-13 |
436.8117 KRW |
15,065,480.6412 |
449.6000 KRW |
423.9000 KRW |
453.1000 KRW |
439.7000 KRW |
| 2024-08-12 |
460.5176 KRW |
92,501,976.0714 |
443.5000 KRW |
434.7000 KRW |
491.7000 KRW |
450.0000 KRW |
| 2024-08-11 |
471.4952 KRW |
223,857,864.8354 |
414.6000 KRW |
411.0000 KRW |
509.9000 KRW |
443.7000 KRW |
| 2024-08-10 |
411.1735 KRW |
5,197,385.1894 |
413.1000 KRW |
404.6000 KRW |
420.0000 KRW |
418.7000 KRW |
| 2024-08-09 |
412.7260 KRW |
16,111,898.9117 |
411.3000 KRW |
399.7000 KRW |
431.1000 KRW |
411.0000 KRW |
| 2024-08-08 |
392.3997 KRW |
11,178,470.9823 |
372.9000 KRW |
362.9000 KRW |
412.1000 KRW |
408.5000 KRW |
| 2024-08-07 |
391.4515 KRW |
19,280,159.7232 |
383.0000 KRW |
366.9000 KRW |
408.7000 KRW |
374.6000 KRW |
| 2024-08-06 |
391.3704 KRW |
21,995,518.2501 |
368.3000 KRW |
368.1000 KRW |
410.3000 KRW |
382.2000 KRW |
| 2024-08-05 |
356.0065 KRW |
22,228,512.8092 |
397.4000 KRW |
325.2000 KRW |
401.2000 KRW |
377.0000 KRW |
| 2024-08-04 |
409.2744 KRW |
10,744,347.9194 |
425.6000 KRW |
382.7000 KRW |
428.8000 KRW |
403.9000 KRW |
| 2024-08-03 |
436.5274 KRW |
31,254,480.4339 |
454.8000 KRW |
408.7000 KRW |
459.8000 KRW |
421.2000 KRW |
| 2024-08-02 |
471.3180 KRW |
81,032,700.9586 |
438.4000 KRW |
418.9000 KRW |
511.6000 KRW |
441.9000 KRW |
| 2024-08-01 |
441.4113 KRW |
8,191,021.4599 |
447.0000 KRW |
405.0000 KRW |
466.8000 KRW |
439.7000 KRW |
| 2024-07-31 |
457.6915 KRW |
2,670,179.2624 |
459.0000 KRW |
445.0000 KRW |
467.0000 KRW |
447.0000 KRW |
| 2024-07-30 |
463.6796 KRW |
2,882,139.9273 |
465.1000 KRW |
454.0000 KRW |
472.0000 KRW |
456.7000 KRW |
| 2024-07-29 |
475.4553 KRW |
4,128,803.8090 |
470.8000 KRW |
462.7000 KRW |
483.1000 KRW |
465.2000 KRW |
| 2024-07-28 |
471.9663 KRW |
3,588,106.6306 |
481.4000 KRW |
465.0000 KRW |
482.7000 KRW |
469.0000 KRW |
| 2024-07-27 |
479.5735 KRW |
5,578,193.4177 |
483.9000 KRW |
468.5000 KRW |
487.7000 KRW |
486.9000 KRW |
| 2024-07-26 |
462.8880 KRW |
4,277,022.9840 |
455.4000 KRW |
453.0000 KRW |
480.8000 KRW |
479.5000 KRW |