Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
495.5034 KRW |
11,338,337.5672 |
507.5000 KRW |
475.4000 KRW |
511.9000 KRW |
501.0000 KRW |
| 2024-06-23 |
528.2207 KRW |
8,613,771.4494 |
536.3000 KRW |
507.1000 KRW |
543.6000 KRW |
509.0000 KRW |
| 2024-06-22 |
523.6607 KRW |
12,105,811.7689 |
518.4000 KRW |
507.0000 KRW |
546.1000 KRW |
542.2000 KRW |
| 2024-06-21 |
524.8533 KRW |
17,293,879.8700 |
520.2000 KRW |
507.1000 KRW |
539.0000 KRW |
518.8000 KRW |
| 2024-06-20 |
533.7065 KRW |
14,253,385.0415 |
522.3000 KRW |
512.4000 KRW |
551.7000 KRW |
521.0000 KRW |
| 2024-06-19 |
521.5197 KRW |
16,567,075.0125 |
518.3000 KRW |
500.1000 KRW |
543.3000 KRW |
518.3000 KRW |
| 2024-06-18 |
542.7938 KRW |
87,055,825.0018 |
524.6000 KRW |
496.0000 KRW |
610.0000 KRW |
514.6000 KRW |
| 2024-06-17 |
559.3871 KRW |
13,464,638.3440 |
606.0000 KRW |
516.9000 KRW |
606.0000 KRW |
526.0000 KRW |
| 2024-06-16 |
609.8388 KRW |
14,162,491.3541 |
607.0000 KRW |
598.2000 KRW |
624.7000 KRW |
611.5000 KRW |
| 2024-06-15 |
611.6358 KRW |
23,027,477.0006 |
589.2000 KRW |
586.9000 KRW |
627.4000 KRW |
606.4000 KRW |
| 2024-06-14 |
619.0819 KRW |
26,634,855.2787 |
605.8000 KRW |
580.0000 KRW |
639.0000 KRW |
589.2000 KRW |
| 2024-06-13 |
630.5593 KRW |
13,499,750.4106 |
645.2000 KRW |
599.2000 KRW |
652.7000 KRW |
603.8000 KRW |
| 2024-06-12 |
638.0835 KRW |
39,018,546.5452 |
594.5000 KRW |
588.3000 KRW |
669.8000 KRW |
639.3000 KRW |
| 2024-06-11 |
607.5164 KRW |
8,271,636.7806 |
615.7000 KRW |
583.3000 KRW |
627.0000 KRW |
595.1000 KRW |
| 2024-06-10 |
617.5252 KRW |
3,508,687.0262 |
630.0000 KRW |
600.1000 KRW |
630.1000 KRW |
618.0000 KRW |
| 2024-06-09 |
617.7299 KRW |
3,813,328.6499 |
615.7000 KRW |
603.0000 KRW |
633.6000 KRW |
630.7000 KRW |
| 2024-06-08 |
634.6935 KRW |
6,703,061.0525 |
657.3000 KRW |
607.1000 KRW |
657.3000 KRW |
615.5000 KRW |
| 2024-06-07 |
666.8399 KRW |
11,408,951.2563 |
676.3000 KRW |
601.0000 KRW |
697.5000 KRW |
657.5000 KRW |
| 2024-06-06 |
695.2590 KRW |
16,675,896.0283 |
700.3000 KRW |
667.6000 KRW |
714.0000 KRW |
678.0000 KRW |