Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
457.1171 KRW |
9,366,888.6543 |
481.5000 KRW |
436.0000 KRW |
481.7000 KRW |
457.9000 KRW |
| 2024-07-24 |
497.7977 KRW |
29,697,107.5927 |
472.9000 KRW |
464.4000 KRW |
512.3000 KRW |
483.2000 KRW |
| 2024-07-23 |
471.9559 KRW |
6,306,421.9941 |
484.3000 KRW |
460.0000 KRW |
484.4000 KRW |
470.8000 KRW |
| 2024-07-22 |
494.5670 KRW |
9,963,875.3101 |
502.6000 KRW |
479.0000 KRW |
517.8000 KRW |
482.9000 KRW |
| 2024-07-21 |
509.0082 KRW |
24,780,535.0034 |
496.3000 KRW |
476.6000 KRW |
534.5000 KRW |
499.8000 KRW |
| 2024-07-20 |
492.4775 KRW |
6,581,817.0587 |
490.4000 KRW |
485.1000 KRW |
499.9000 KRW |
491.4000 KRW |
| 2024-07-19 |
481.1411 KRW |
6,984,881.5175 |
481.1000 KRW |
468.4000 KRW |
495.0000 KRW |
489.2000 KRW |
| 2024-07-18 |
480.9727 KRW |
7,648,075.6848 |
480.0000 KRW |
465.9000 KRW |
492.8000 KRW |
474.0000 KRW |
| 2024-07-17 |
491.6337 KRW |
11,503,884.7972 |
496.2000 KRW |
479.8000 KRW |
501.2000 KRW |
482.1000 KRW |
| 2024-07-16 |
497.3774 KRW |
62,261,644.2716 |
476.5000 KRW |
474.9000 KRW |
514.8000 KRW |
493.7000 KRW |
| 2024-07-15 |
457.0236 KRW |
16,341,849.9988 |
448.3000 KRW |
448.3000 KRW |
466.4000 KRW |
464.8000 KRW |
| 2024-07-14 |
443.6437 KRW |
4,826,684.9267 |
445.2000 KRW |
437.7000 KRW |
448.2000 KRW |
447.4000 KRW |
| 2024-07-13 |
440.8722 KRW |
4,607,190.6366 |
442.4000 KRW |
436.0000 KRW |
444.8000 KRW |
443.3000 KRW |
| 2024-07-12 |
440.7549 KRW |
10,976,869.7369 |
435.4000 KRW |
429.1000 KRW |
453.5000 KRW |
438.0000 KRW |
| 2024-07-11 |
445.7610 KRW |
12,197,236.7115 |
452.0000 KRW |
432.3000 KRW |
459.3000 KRW |
433.3000 KRW |
| 2024-07-10 |
449.9788 KRW |
16,610,518.4015 |
450.0000 KRW |
440.2000 KRW |
459.1000 KRW |
452.0000 KRW |
| 2024-07-09 |
450.6144 KRW |
27,904,698.7266 |
451.6000 KRW |
438.2000 KRW |
468.0000 KRW |
446.0000 KRW |
| 2024-07-08 |
454.6658 KRW |
102,226,615.7037 |
423.2000 KRW |
418.9000 KRW |
490.5000 KRW |
437.5000 KRW |
| 2024-07-07 |
456.5772 KRW |
151,752,432.0981 |
418.0000 KRW |
414.1000 KRW |
505.0000 KRW |
437.2000 KRW |
| 2024-07-06 |
414.5918 KRW |
24,234,945.2551 |
382.5000 KRW |
375.3000 KRW |
433.0000 KRW |
420.6000 KRW |
| 2024-07-05 |
368.8399 KRW |
16,407,335.7760 |
401.8000 KRW |
345.0000 KRW |
405.7000 KRW |
379.7000 KRW |
| 2024-07-04 |
433.3873 KRW |
7,801,658.2184 |
461.3000 KRW |
412.1000 KRW |
462.8000 KRW |
421.4000 KRW |
| 2024-07-03 |
473.0367 KRW |
3,797,763.7061 |
487.1000 KRW |
458.1000 KRW |
488.7000 KRW |
465.4000 KRW |
| 2024-07-02 |
488.2807 KRW |
2,772,128.4242 |
490.8000 KRW |
478.9000 KRW |
495.4000 KRW |
489.1000 KRW |
| 2024-07-01 |
496.0337 KRW |
4,248,798.3253 |
495.8000 KRW |
486.1000 KRW |
504.8000 KRW |
491.0000 KRW |
| 2024-06-30 |
478.8107 KRW |
6,712,800.5327 |
478.6000 KRW |
464.0000 KRW |
497.7000 KRW |
496.5000 KRW |
| 2024-06-29 |
492.6435 KRW |
5,004,950.5234 |
493.8000 KRW |
471.4000 KRW |
504.9000 KRW |
475.5000 KRW |
| 2024-06-28 |
503.6937 KRW |
3,579,524.3960 |
508.0000 KRW |
490.4000 KRW |
513.0000 KRW |
493.0000 KRW |
| 2024-06-27 |
500.9801 KRW |
7,068,623.6061 |
503.5000 KRW |
485.1000 KRW |
514.2000 KRW |
507.7000 KRW |
| 2024-06-26 |
520.5398 KRW |
6,986,645.0201 |
527.8000 KRW |
501.4000 KRW |
534.5000 KRW |
504.0000 KRW |
| 2024-06-25 |
515.1017 KRW |
13,777,053.4790 |
506.1000 KRW |
505.6000 KRW |
533.8000 KRW |
533.5000 KRW |