Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
339.4541 KRW |
12,740,817.7474 |
338.0000 KRW |
334.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2023-12-07 |
335.8101 KRW |
19,745,464.8562 |
340.0000 KRW |
325.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2023-12-06 |
343.8796 KRW |
37,932,991.7006 |
343.0000 KRW |
332.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2023-12-05 |
342.1749 KRW |
75,286,365.6959 |
330.0000 KRW |
327.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2023-12-04 |
327.0609 KRW |
17,676,666.0043 |
327.0000 KRW |
319.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2023-12-03 |
325.1661 KRW |
11,869,002.7804 |
327.0000 KRW |
322.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2023-12-02 |
324.2294 KRW |
10,397,582.5504 |
321.0000 KRW |
321.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2023-12-01 |
320.8734 KRW |
9,270,265.5008 |
321.0000 KRW |
317.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2023-11-30 |
322.8070 KRW |
20,843,346.4247 |
329.0000 KRW |
317.0000 KRW |
331.0000 KRW |
322.0000 KRW |
| 2023-11-29 |
329.9255 KRW |
81,959,844.1785 |
324.0000 KRW |
317.0000 KRW |
344.0000 KRW |
326.0000 KRW |
| 2023-11-28 |
322.3491 KRW |
42,806,108.8119 |
315.0000 KRW |
307.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2023-11-27 |
318.4341 KRW |
15,425,344.4796 |
328.0000 KRW |
310.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2023-11-26 |
328.9409 KRW |
17,637,309.5037 |
326.0000 KRW |
323.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2023-11-25 |
325.0293 KRW |
8,079,124.9546 |
324.0000 KRW |
318.0000 KRW |
330.0000 KRW |
325.0000 KRW |
| 2023-11-24 |
321.6221 KRW |
8,218,922.5994 |
317.0000 KRW |
315.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2023-11-23 |
316.6735 KRW |
10,969,977.8417 |
321.0000 KRW |
312.0000 KRW |
321.0000 KRW |
317.0000 KRW |
| 2023-11-22 |
310.5896 KRW |
17,554,296.5651 |
306.0000 KRW |
296.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2023-11-21 |
332.2783 KRW |
31,625,129.4719 |
344.0000 KRW |
303.0000 KRW |
349.0000 KRW |
308.0000 KRW |
| 2023-11-20 |
346.7217 KRW |
34,767,781.4836 |
346.0000 KRW |
341.0000 KRW |
356.0000 KRW |
344.0000 KRW |