Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
764.9794 KRW |
114,519,250.9373 |
720.4000 KRW |
674.8000 KRW |
809.0000 KRW |
790.5000 KRW |
| 2024-03-16 |
788.4736 KRW |
24,709,854.5675 |
809.4000 KRW |
700.8000 KRW |
829.3000 KRW |
704.9000 KRW |
| 2024-03-15 |
860.8260 KRW |
55,616,656.3530 |
884.0000 KRW |
754.9000 KRW |
932.4000 KRW |
793.0000 KRW |
| 2024-03-14 |
899.8910 KRW |
54,630,312.4240 |
900.0000 KRW |
828.0000 KRW |
939.3000 KRW |
881.6000 KRW |
| 2024-03-13 |
902.7593 KRW |
25,882,721.7883 |
914.1000 KRW |
880.0000 KRW |
919.5000 KRW |
900.0000 KRW |
| 2024-03-12 |
910.5472 KRW |
86,760,447.4277 |
892.0000 KRW |
870.0000 KRW |
944.9000 KRW |
914.4000 KRW |
| 2024-03-11 |
882.6049 KRW |
32,012,362.1463 |
911.0000 KRW |
841.0000 KRW |
912.7000 KRW |
883.3000 KRW |
| 2024-03-10 |
953.5405 KRW |
77,922,528.3485 |
986.0000 KRW |
892.0000 KRW |
1,020.0000 KRW |
913.0000 KRW |
| 2024-03-09 |
975.3540 KRW |
178,239,238.7720 |
920.1000 KRW |
909.7000 KRW |
1,031.0000 KRW |
971.3000 KRW |
| 2024-03-08 |
917.4035 KRW |
178,839,404.1798 |
858.5000 KRW |
849.9000 KRW |
980.0000 KRW |
931.2000 KRW |
| 2024-03-07 |
893.3495 KRW |
95,114,192.7872 |
876.0000 KRW |
838.2000 KRW |
970.9000 KRW |
856.0000 KRW |
| 2024-03-06 |
890.1133 KRW |
216,487,757.3692 |
810.5000 KRW |
746.0000 KRW |
980.0000 KRW |
876.5000 KRW |
| 2024-03-05 |
869.3602 KRW |
133,400,087.1997 |
934.5000 KRW |
757.8000 KRW |
934.6000 KRW |
801.8000 KRW |
| 2024-03-04 |
962.5831 KRW |
381,997,443.8267 |
993.1000 KRW |
888.0000 KRW |
1,047.0000 KRW |
934.9000 KRW |
| 2024-03-03 |
951.6929 KRW |
832,110,407.9237 |
743.0000 KRW |
678.3000 KRW |
1,084.0000 KRW |
1,000.0000 KRW |
| 2024-03-02 |
603.6668 KRW |
69,667,787.3097 |
557.0000 KRW |
539.0000 KRW |
695.6000 KRW |
685.0000 KRW |
| 2024-03-01 |
535.7164 KRW |
30,799,992.2768 |
522.5000 KRW |
518.9000 KRW |
563.9000 KRW |
557.9000 KRW |
| 2024-02-29 |
547.5046 KRW |
73,726,414.4435 |
550.4000 KRW |
511.1000 KRW |
596.0000 KRW |
514.3000 KRW |
| 2024-02-28 |
535.8200 KRW |
34,819,669.6725 |
537.2000 KRW |
508.8000 KRW |
564.1000 KRW |
547.1000 KRW |
| 2024-02-27 |
543.4633 KRW |
57,618,569.3927 |
571.0000 KRW |
521.1000 KRW |
578.3000 KRW |
532.0000 KRW |
| 2024-02-26 |
568.9417 KRW |
240,938,370.4371 |
562.7000 KRW |
539.3000 KRW |
601.0000 KRW |
574.2000 KRW |
| 2024-02-25 |
532.9956 KRW |
365,327,844.8457 |
487.1000 KRW |
478.0000 KRW |
570.0000 KRW |
561.7000 KRW |
| 2024-02-24 |
454.3432 KRW |
44,861,507.7949 |
472.6000 KRW |
436.7000 KRW |
483.4000 KRW |
483.0000 KRW |
| 2024-02-23 |
493.2115 KRW |
99,885,945.4449 |
513.2000 KRW |
465.0000 KRW |
524.8000 KRW |
473.0000 KRW |
| 2024-02-22 |
517.6236 KRW |
227,333,006.8097 |
511.8000 KRW |
489.0000 KRW |
543.6000 KRW |
512.4000 KRW |
| 2024-02-21 |
532.3067 KRW |
669,836,305.5378 |
498.8000 KRW |
451.2000 KRW |
596.0000 KRW |
518.9000 KRW |
| 2024-02-20 |
446.6665 KRW |
900,302,166.3806 |
343.0000 KRW |
335.7000 KRW |
507.0000 KRW |
475.9000 KRW |
| 2024-02-19 |
329.3030 KRW |
21,259,915.1862 |
335.0000 KRW |
319.0000 KRW |
339.9000 KRW |
339.8000 KRW |
| 2024-02-18 |
335.1910 KRW |
89,066,032.5467 |
323.4000 KRW |
319.0000 KRW |
349.0000 KRW |
337.0000 KRW |
| 2024-02-17 |
326.1463 KRW |
68,266,227.5299 |
310.8000 KRW |
306.3000 KRW |
344.6000 KRW |
320.0000 KRW |
| 2024-02-16 |
307.7975 KRW |
5,351,454.6666 |
304.7000 KRW |
302.2000 KRW |
310.7000 KRW |
310.3000 KRW |
| 2024-02-15 |
300.4009 KRW |
6,343,396.7076 |
296.2000 KRW |
296.0000 KRW |
304.8000 KRW |
303.3000 KRW |
| 2024-02-14 |
294.6926 KRW |
4,273,100.3284 |
291.5000 KRW |
288.7000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2024-02-13 |
290.9499 KRW |
3,013,323.1124 |
292.9000 KRW |
288.1000 KRW |
293.9000 KRW |
291.1000 KRW |
| 2024-02-12 |
291.1943 KRW |
3,176,007.9013 |
293.1000 KRW |
285.3000 KRW |
298.4000 KRW |
293.9000 KRW |
| 2024-02-11 |
295.0896 KRW |
10,684,678.3296 |
291.1000 KRW |
287.3000 KRW |
303.1000 KRW |
293.8000 KRW |
| 2024-02-10 |
288.7555 KRW |
2,975,438.8702 |
286.9000 KRW |
284.1000 KRW |
292.9000 KRW |
287.3000 KRW |
| 2024-02-09 |
286.9049 KRW |
2,520,605.8967 |
284.0000 KRW |
283.5000 KRW |
290.0000 KRW |
287.9000 KRW |
| 2024-02-08 |
281.9914 KRW |
1,478,474.2476 |
280.1000 KRW |
279.9000 KRW |
284.6000 KRW |
284.0000 KRW |
| 2024-02-07 |
278.1194 KRW |
1,710,997.1468 |
279.8000 KRW |
275.7000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2024-02-06 |
280.3295 KRW |
1,553,824.8592 |
277.2000 KRW |
276.1000 KRW |
284.4000 KRW |
280.1000 KRW |
| 2024-02-05 |
277.6790 KRW |
2,481,540.6377 |
278.2000 KRW |
273.3000 KRW |
282.2000 KRW |
278.0000 KRW |
| 2024-02-04 |
280.9985 KRW |
1,386,493.4329 |
282.0000 KRW |
279.3000 KRW |
284.0000 KRW |
280.3000 KRW |
| 2024-02-03 |
282.6861 KRW |
2,360,276.1358 |
285.0000 KRW |
279.5000 KRW |
286.2000 KRW |
284.7000 KRW |
| 2024-02-02 |
283.7545 KRW |
1,023,537.9176 |
284.5000 KRW |
281.2000 KRW |
284.9000 KRW |
283.0000 KRW |
| 2024-02-01 |
281.1907 KRW |
2,175,978.5594 |
284.3000 KRW |
278.2000 KRW |
285.7000 KRW |
283.4000 KRW |
| 2024-01-31 |
287.6065 KRW |
1,910,139.1379 |
289.9000 KRW |
284.1000 KRW |
291.8000 KRW |
284.4000 KRW |
| 2024-01-30 |
291.9977 KRW |
2,135,926.6904 |
294.5000 KRW |
288.2000 KRW |
294.6000 KRW |
292.2000 KRW |
| 2024-01-29 |
290.0632 KRW |
2,924,619.0642 |
290.3000 KRW |
286.0000 KRW |
294.7000 KRW |
294.0000 KRW |
| 2024-01-28 |
296.0982 KRW |
4,769,390.9793 |
301.0000 KRW |
290.0000 KRW |
303.0000 KRW |
291.7000 KRW |