Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
694.7679 KRW |
41,781,137.7624 |
658.3000 KRW |
657.8000 KRW |
715.0000 KRW |
697.2000 KRW |
| 2024-06-04 |
650.1247 KRW |
7,096,603.6263 |
667.4000 KRW |
640.5000 KRW |
667.4000 KRW |
656.2000 KRW |
| 2024-06-03 |
679.8799 KRW |
6,591,040.4247 |
680.3000 KRW |
667.3000 KRW |
689.1000 KRW |
673.8000 KRW |
| 2024-06-02 |
690.8360 KRW |
3,731,721.2200 |
697.0000 KRW |
680.9000 KRW |
701.9000 KRW |
685.1000 KRW |
| 2024-06-01 |
699.0180 KRW |
3,300,135.0924 |
708.2000 KRW |
694.0000 KRW |
708.9000 KRW |
699.0000 KRW |
| 2024-05-31 |
703.8740 KRW |
7,586,646.6694 |
704.9000 KRW |
693.9000 KRW |
712.3000 KRW |
708.6000 KRW |
| 2024-05-30 |
720.4234 KRW |
16,965,835.6525 |
727.5000 KRW |
696.5000 KRW |
743.0000 KRW |
706.4000 KRW |
| 2024-05-29 |
727.5177 KRW |
19,595,186.0924 |
716.5000 KRW |
715.0000 KRW |
746.1000 KRW |
722.0000 KRW |
| 2024-05-28 |
714.1098 KRW |
10,167,013.0504 |
729.0000 KRW |
701.0000 KRW |
729.2000 KRW |
718.4000 KRW |
| 2024-05-27 |
724.4605 KRW |
10,207,628.8292 |
726.9000 KRW |
713.5000 KRW |
738.0000 KRW |
727.0000 KRW |
| 2024-05-26 |
723.8450 KRW |
7,351,082.9630 |
730.6000 KRW |
717.5000 KRW |
735.4000 KRW |
732.5000 KRW |
| 2024-05-25 |
731.5921 KRW |
9,154,358.9977 |
726.1000 KRW |
722.0000 KRW |
740.0000 KRW |
729.5000 KRW |
| 2024-05-24 |
723.3777 KRW |
12,165,279.6775 |
733.1000 KRW |
707.2000 KRW |
738.8000 KRW |
723.7000 KRW |
| 2024-05-23 |
738.2284 KRW |
24,173,739.1224 |
759.6000 KRW |
701.1000 KRW |
765.0000 KRW |
732.5000 KRW |
| 2024-05-22 |
755.9924 KRW |
24,172,038.6806 |
778.9000 KRW |
735.9000 KRW |
779.8000 KRW |
765.9000 KRW |
| 2024-05-21 |
771.5727 KRW |
72,155,893.3214 |
763.5000 KRW |
747.4000 KRW |
795.5000 KRW |
776.2000 KRW |
| 2024-05-20 |
736.3797 KRW |
85,016,571.0650 |
707.4000 KRW |
707.0000 KRW |
758.7000 KRW |
753.0000 KRW |
| 2024-05-19 |
722.7312 KRW |
13,373,583.8217 |
746.5000 KRW |
700.2000 KRW |
747.1000 KRW |
709.4000 KRW |
| 2024-05-18 |
750.1990 KRW |
13,592,951.6854 |
748.9000 KRW |
741.4000 KRW |
760.1000 KRW |
745.7000 KRW |
| 2024-05-17 |
744.0116 KRW |
17,241,536.0219 |
736.7000 KRW |
726.0000 KRW |
755.9000 KRW |
748.9000 KRW |
| 2024-05-16 |
754.9067 KRW |
36,886,535.3557 |
753.0000 KRW |
724.7000 KRW |
774.9000 KRW |
739.7000 KRW |
| 2024-05-15 |
726.3871 KRW |
40,602,278.7937 |
706.5000 KRW |
695.7000 KRW |
758.0000 KRW |
753.6000 KRW |
| 2024-05-14 |
724.8145 KRW |
28,036,523.0937 |
757.7000 KRW |
700.7000 KRW |
757.7000 KRW |
710.1000 KRW |
| 2024-05-13 |
744.4969 KRW |
54,267,857.4483 |
754.0000 KRW |
705.1000 KRW |
780.1000 KRW |
743.0000 KRW |
| 2024-05-12 |
764.3917 KRW |
33,784,027.6921 |
782.1000 KRW |
741.2000 KRW |
793.0000 KRW |
752.1000 KRW |
| 2024-05-11 |
795.6662 KRW |
64,093,471.3291 |
813.0000 KRW |
771.0000 KRW |
838.2000 KRW |
780.0000 KRW |
| 2024-05-10 |
847.2328 KRW |
211,952,212.9849 |
794.4000 KRW |
774.3000 KRW |
893.0000 KRW |
806.8000 KRW |
| 2024-05-09 |
786.2434 KRW |
71,712,270.4269 |
762.2000 KRW |
760.0000 KRW |
816.0000 KRW |
791.0000 KRW |
| 2024-05-08 |
793.1370 KRW |
52,538,169.8285 |
803.6000 KRW |
757.6000 KRW |
824.5000 KRW |
760.3000 KRW |
| 2024-05-07 |
835.4283 KRW |
88,776,731.4205 |
831.4000 KRW |
805.8000 KRW |
861.7000 KRW |
813.0000 KRW |