Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
866.9390 KRW |
167,554,581.8993 |
873.5000 KRW |
818.5000 KRW |
900.0000 KRW |
841.0000 KRW |
| 2024-05-05 |
872.0924 KRW |
418,170,022.4811 |
816.2000 KRW |
780.6000 KRW |
940.0000 KRW |
867.8000 KRW |
| 2024-05-04 |
771.2352 KRW |
298,819,526.4841 |
650.2000 KRW |
628.8000 KRW |
824.8000 KRW |
811.8000 KRW |
| 2024-05-03 |
639.6015 KRW |
60,919,475.2062 |
629.3000 KRW |
614.8000 KRW |
676.1000 KRW |
647.8000 KRW |
| 2024-05-02 |
632.4388 KRW |
47,017,385.3578 |
658.8000 KRW |
610.7000 KRW |
673.0000 KRW |
633.2000 KRW |
| 2024-05-01 |
657.7397 KRW |
83,944,705.3290 |
708.9000 KRW |
619.0000 KRW |
725.2000 KRW |
657.1000 KRW |
| 2024-04-30 |
733.9485 KRW |
145,315,675.3963 |
752.0000 KRW |
688.1000 KRW |
785.3000 KRW |
706.4000 KRW |
| 2024-04-29 |
781.8818 KRW |
341,084,559.3238 |
767.7000 KRW |
706.1000 KRW |
835.6000 KRW |
739.7000 KRW |
| 2024-04-28 |
774.9596 KRW |
567,430,436.9369 |
723.6000 KRW |
664.1000 KRW |
864.4000 KRW |
769.2000 KRW |
| 2024-04-27 |
749.8974 KRW |
761,246,255.6964 |
552.3000 KRW |
552.0000 KRW |
858.3000 KRW |
717.5000 KRW |
| 2024-04-26 |
553.4057 KRW |
2,809,950.7798 |
559.1000 KRW |
542.3000 KRW |
566.0000 KRW |
550.7000 KRW |
| 2024-04-25 |
557.2824 KRW |
7,631,704.2263 |
568.6000 KRW |
541.6000 KRW |
579.0000 KRW |
559.2000 KRW |
| 2024-04-24 |
592.0879 KRW |
8,258,500.5019 |
603.3000 KRW |
560.7000 KRW |
605.9000 KRW |
568.4000 KRW |
| 2024-04-23 |
609.6881 KRW |
7,608,385.7988 |
622.0000 KRW |
598.0000 KRW |
627.4000 KRW |
601.5000 KRW |
| 2024-04-22 |
621.3705 KRW |
18,299,280.8607 |
591.9000 KRW |
587.9000 KRW |
640.9000 KRW |
624.0000 KRW |
| 2024-04-21 |
586.6546 KRW |
9,164,437.5614 |
589.0000 KRW |
567.7000 KRW |
602.6000 KRW |
591.4000 KRW |
| 2024-04-20 |
568.1615 KRW |
13,212,432.3803 |
540.0000 KRW |
533.9000 KRW |
591.7000 KRW |
590.3000 KRW |
| 2024-04-19 |
533.8339 KRW |
8,090,389.0705 |
544.8000 KRW |
498.0000 KRW |
553.0000 KRW |
548.6000 KRW |
| 2024-04-18 |
528.1590 KRW |
6,165,225.6427 |
517.4000 KRW |
504.1000 KRW |
549.5000 KRW |
544.2000 KRW |
| 2024-04-17 |
529.0652 KRW |
6,326,249.7463 |
545.9000 KRW |
506.8000 KRW |
549.4000 KRW |
529.1000 KRW |