Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
295.5094 KRW |
10,191,695.1543 |
292.0000 KRW |
288.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2024-01-26 |
287.8015 KRW |
5,281,189.6002 |
285.0000 KRW |
281.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2024-01-25 |
283.0302 KRW |
5,573,991.3715 |
282.0000 KRW |
278.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2024-01-24 |
279.9885 KRW |
6,730,177.0980 |
283.0000 KRW |
275.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2024-01-23 |
277.3616 KRW |
10,727,824.2181 |
291.0000 KRW |
269.0000 KRW |
295.0000 KRW |
279.0000 KRW |
| 2024-01-22 |
299.7738 KRW |
7,978,721.7332 |
312.0000 KRW |
290.0000 KRW |
314.0000 KRW |
291.0000 KRW |
| 2024-01-21 |
311.7989 KRW |
15,782,342.8588 |
301.0000 KRW |
297.0000 KRW |
322.0000 KRW |
310.0000 KRW |
| 2024-01-20 |
300.0570 KRW |
4,211,783.5130 |
298.0000 KRW |
297.0000 KRW |
305.0000 KRW |
300.0000 KRW |
| 2024-01-19 |
295.2076 KRW |
6,214,301.4590 |
302.0000 KRW |
289.0000 KRW |
302.0000 KRW |
298.0000 KRW |
| 2024-01-18 |
305.4499 KRW |
6,143,847.5732 |
312.0000 KRW |
296.0000 KRW |
312.0000 KRW |
301.0000 KRW |
| 2024-01-17 |
310.7499 KRW |
5,145,384.0531 |
312.0000 KRW |
307.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2024-01-16 |
310.3460 KRW |
6,459,309.1256 |
309.0000 KRW |
306.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2024-01-15 |
307.7149 KRW |
8,608,921.4380 |
300.0000 KRW |
298.0000 KRW |
321.0000 KRW |
309.0000 KRW |
| 2024-01-14 |
306.3038 KRW |
6,483,348.2632 |
308.0000 KRW |
298.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2024-01-13 |
306.0726 KRW |
9,314,922.9537 |
307.0000 KRW |
296.0000 KRW |
314.0000 KRW |
308.0000 KRW |
| 2024-01-12 |
312.3604 KRW |
9,877,877.4413 |
313.0000 KRW |
300.0000 KRW |
319.0000 KRW |
304.0000 KRW |
| 2024-01-11 |
310.6310 KRW |
13,493,132.4428 |
306.0000 KRW |
301.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2024-01-10 |
295.5763 KRW |
11,634,765.7691 |
292.0000 KRW |
280.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2024-01-09 |
296.1822 KRW |
12,743,974.7919 |
306.0000 KRW |
287.0000 KRW |
306.0000 KRW |
291.0000 KRW |
| 2024-01-08 |
289.7242 KRW |
18,843,213.0139 |
304.0000 KRW |
273.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2024-01-07 |
317.1963 KRW |
26,423,397.7845 |
326.0000 KRW |
296.0000 KRW |
331.0000 KRW |
299.0000 KRW |
| 2024-01-06 |
327.9408 KRW |
94,217,288.6589 |
313.0000 KRW |
309.0000 KRW |
348.0000 KRW |
327.0000 KRW |
| 2024-01-05 |
313.4522 KRW |
11,624,518.2125 |
322.0000 KRW |
304.0000 KRW |
323.0000 KRW |
313.0000 KRW |
| 2024-01-04 |
319.3325 KRW |
13,171,005.8027 |
331.0000 KRW |
311.0000 KRW |
332.0000 KRW |
321.0000 KRW |
| 2024-01-03 |
319.3348 KRW |
35,596,982.0461 |
328.0000 KRW |
289.0000 KRW |
334.0000 KRW |
324.0000 KRW |
| 2024-01-02 |
329.4018 KRW |
14,824,630.4696 |
324.0000 KRW |
324.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2024-01-01 |
322.2020 KRW |
4,874,835.6891 |
323.0000 KRW |
318.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2023-12-31 |
321.9341 KRW |
4,324,514.9549 |
323.0000 KRW |
316.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-12-30 |
322.1659 KRW |
2,993,136.2237 |
323.0000 KRW |
320.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2023-12-29 |
323.9042 KRW |
6,358,696.3914 |
328.0000 KRW |
316.0000 KRW |
332.0000 KRW |
325.0000 KRW |
| 2023-12-28 |
329.9175 KRW |
8,013,870.4786 |
333.0000 KRW |
325.0000 KRW |
337.0000 KRW |
327.0000 KRW |
| 2023-12-27 |
327.0955 KRW |
9,254,331.2759 |
331.0000 KRW |
318.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2023-12-26 |
330.6135 KRW |
9,536,296.0304 |
337.0000 KRW |
324.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2023-12-25 |
334.2968 KRW |
8,312,498.1925 |
334.0000 KRW |
329.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2023-12-24 |
341.8738 KRW |
24,357,000.6557 |
343.0000 KRW |
331.0000 KRW |
352.0000 KRW |
333.0000 KRW |
| 2023-12-23 |
342.5074 KRW |
35,538,143.0371 |
336.0000 KRW |
334.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2023-12-22 |
334.6960 KRW |
9,744,492.4986 |
335.0000 KRW |
330.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2023-12-21 |
333.5144 KRW |
10,654,542.6716 |
335.0000 KRW |
330.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-12-20 |
332.4306 KRW |
13,075,607.4553 |
333.0000 KRW |
326.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2023-12-19 |
334.9921 KRW |
58,577,546.5079 |
325.0000 KRW |
323.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2023-12-18 |
321.5361 KRW |
53,195,128.3952 |
331.0000 KRW |
304.0000 KRW |
336.0000 KRW |
325.0000 KRW |
| 2023-12-17 |
331.9347 KRW |
15,507,332.1725 |
329.0000 KRW |
323.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2023-12-16 |
328.5301 KRW |
7,381,845.5106 |
330.0000 KRW |
325.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2023-12-15 |
334.7725 KRW |
5,923,696.8583 |
337.0000 KRW |
332.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-12-14 |
335.4125 KRW |
8,962,983.7537 |
336.0000 KRW |
328.0000 KRW |
341.0000 KRW |
337.0000 KRW |
| 2023-12-13 |
328.7983 KRW |
10,462,892.7954 |
334.0000 KRW |
322.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2023-12-12 |
330.4724 KRW |
13,531,616.1708 |
332.0000 KRW |
324.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2023-12-11 |
337.2881 KRW |
22,219,544.7777 |
358.0000 KRW |
325.0000 KRW |
358.0000 KRW |
333.0000 KRW |
| 2023-12-10 |
349.5167 KRW |
17,211,864.4334 |
353.0000 KRW |
337.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2023-12-09 |
348.7629 KRW |
17,428,001.7300 |
345.0000 KRW |
343.0000 KRW |
356.0000 KRW |
354.0000 KRW |