Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |