Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
347.3464 KRW |
62,354,507.0929 |
360.0000 KRW |
339.0000 KRW |
369.0000 KRW |
344.0000 KRW |
| 2023-11-18 |
421.9941 KRW |
335,575,130.6485 |
423.0000 KRW |
339.0000 KRW |
502.0000 KRW |
360.0000 KRW |
| 2023-11-17 |
412.4258 KRW |
56,315,773.6045 |
389.0000 KRW |
387.0000 KRW |
443.0000 KRW |
421.0000 KRW |
| 2023-11-16 |
392.3817 KRW |
25,665,093.9704 |
391.0000 KRW |
376.0000 KRW |
408.0000 KRW |
389.0000 KRW |
| 2023-11-15 |
376.6165 KRW |
42,196,581.7313 |
375.0000 KRW |
361.0000 KRW |
391.0000 KRW |
390.0000 KRW |
| 2023-11-14 |
359.4067 KRW |
62,019,797.6468 |
353.0000 KRW |
336.0000 KRW |
385.0000 KRW |
364.0000 KRW |
| 2023-11-13 |
341.1124 KRW |
23,138,682.0866 |
331.0000 KRW |
326.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2023-11-12 |
331.7436 KRW |
17,214,779.9905 |
333.0000 KRW |
322.0000 KRW |
340.0000 KRW |
331.0000 KRW |
| 2023-11-11 |
325.9215 KRW |
14,226,250.3133 |
337.0000 KRW |
316.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2023-11-10 |
333.0440 KRW |
38,082,639.6223 |
332.0000 KRW |
323.0000 KRW |
355.0000 KRW |
335.0000 KRW |
| 2023-11-09 |
323.2135 KRW |
25,803,866.2815 |
324.0000 KRW |
310.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2023-11-08 |
318.2652 KRW |
27,632,745.3975 |
308.0000 KRW |
305.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2023-11-07 |
305.5707 KRW |
8,696,964.8720 |
311.0000 KRW |
301.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2023-11-06 |
304.8243 KRW |
12,327,786.8097 |
305.0000 KRW |
297.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2023-11-05 |
306.5652 KRW |
13,116,902.9529 |
312.0000 KRW |
301.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2023-11-04 |
303.9682 KRW |
12,829,307.7952 |
303.0000 KRW |
297.0000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2023-11-03 |
301.2204 KRW |
17,869,544.1354 |
305.0000 KRW |
289.0000 KRW |
313.0000 KRW |
302.0000 KRW |
| 2023-11-02 |
301.6417 KRW |
17,359,997.9111 |
301.0000 KRW |
296.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2023-11-01 |
294.0940 KRW |
10,921,409.0300 |
298.0000 KRW |
287.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2023-10-31 |
296.9651 KRW |
27,556,271.0919 |
307.0000 KRW |
285.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2023-10-30 |
303.8559 KRW |
77,928,499.0283 |
291.0000 KRW |
288.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2023-10-29 |
291.2038 KRW |
18,760,916.5100 |
287.0000 KRW |
285.0000 KRW |
299.0000 KRW |
291.0000 KRW |
| 2023-10-28 |
286.0111 KRW |
7,536,693.7001 |
285.0000 KRW |
282.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2023-10-27 |
281.1064 KRW |
8,640,763.9291 |
285.0000 KRW |
278.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2023-10-26 |
288.7938 KRW |
26,460,136.5549 |
296.0000 KRW |
280.0000 KRW |
301.0000 KRW |
286.0000 KRW |
| 2023-10-25 |
308.1659 KRW |
63,455,678.2778 |
304.0000 KRW |
291.0000 KRW |
327.0000 KRW |
298.0000 KRW |
| 2023-10-24 |
290.4684 KRW |
100,036,239.0461 |
281.0000 KRW |
278.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2023-10-23 |
286.1860 KRW |
178,762,352.2376 |
269.0000 KRW |
269.0000 KRW |
310.0000 KRW |
280.0000 KRW |
| 2023-10-22 |
268.5253 KRW |
14,132,349.0682 |
276.0000 KRW |
260.0000 KRW |
278.0000 KRW |
270.0000 KRW |
| 2023-10-21 |
277.8774 KRW |
23,108,214.2241 |
284.0000 KRW |
265.0000 KRW |
290.0000 KRW |
277.0000 KRW |
| 2023-10-20 |
276.2273 KRW |
40,259,496.2970 |
274.0000 KRW |
265.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2023-10-19 |
263.6518 KRW |
39,927,792.1583 |
258.0000 KRW |
252.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2023-10-18 |
254.5748 KRW |
18,203,072.2644 |
260.0000 KRW |
248.0000 KRW |
267.0000 KRW |
259.0000 KRW |
| 2023-10-17 |
253.8741 KRW |
11,466,955.9144 |
251.0000 KRW |
248.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2023-10-16 |
248.7779 KRW |
12,626,284.2258 |
247.0000 KRW |
243.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2023-10-15 |
243.3096 KRW |
7,909,037.9195 |
240.0000 KRW |
239.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2023-10-14 |
241.0012 KRW |
2,749,443.9034 |
242.0000 KRW |
239.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2023-10-13 |
240.0361 KRW |
3,081,541.0769 |
239.0000 KRW |
237.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2023-10-12 |
237.1689 KRW |
4,681,062.7444 |
236.0000 KRW |
235.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-10-11 |
236.9458 KRW |
11,835,799.6390 |
246.0000 KRW |
233.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2023-10-10 |
245.1107 KRW |
3,948,724.8635 |
248.0000 KRW |
243.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-10-09 |
250.9962 KRW |
11,534,744.8179 |
256.0000 KRW |
243.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2023-10-08 |
254.0939 KRW |
11,235,480.4046 |
253.0000 KRW |
248.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2023-10-07 |
250.7716 KRW |
5,074,069.4310 |
252.0000 KRW |
248.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2023-10-06 |
245.4164 KRW |
9,419,521.2414 |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2023-10-05 |
252.4300 KRW |
30,475,082.9026 |
245.0000 KRW |
244.0000 KRW |
263.0000 KRW |
248.0000 KRW |
| 2023-10-04 |
244.9518 KRW |
5,320,372.5086 |
248.0000 KRW |
241.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2023-10-03 |
250.9359 KRW |
15,183,107.4647 |
244.0000 KRW |
242.0000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2023-10-02 |
249.5976 KRW |
5,992,834.1460 |
253.0000 KRW |
243.0000 KRW |
254.0000 KRW |
244.0000 KRW |
| 2023-10-01 |
250.2441 KRW |
6,310,061.7739 |
253.0000 KRW |
247.0000 KRW |
254.0000 KRW |
252.0000 KRW |