Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-19 |
383.2248 KRW |
5,642,347.1562 |
390.4000 KRW |
375.1000 KRW |
393.1000 KRW |
384.2000 KRW |
2025-07-18 |
421.3591 KRW |
53,029,801.3317 |
386.9000 KRW |
383.2000 KRW |
444.2000 KRW |
392.1000 KRW |
2025-07-17 |
365.0658 KRW |
5,248,765.2296 |
363.4000 KRW |
351.0000 KRW |
379.9000 KRW |
378.4000 KRW |
2025-07-16 |
360.3728 KRW |
3,041,473.8544 |
361.5000 KRW |
354.4000 KRW |
364.1000 KRW |
361.4000 KRW |
2025-07-15 |
348.5945 KRW |
4,021,393.0803 |
352.4000 KRW |
340.1000 KRW |
359.1000 KRW |
357.7000 KRW |
2025-07-14 |
362.8267 KRW |
13,412,038.6974 |
353.6000 KRW |
348.5000 KRW |
378.9000 KRW |
350.6000 KRW |
2025-07-13 |
352.7532 KRW |
5,967,964.7348 |
352.1000 KRW |
345.6000 KRW |
359.5000 KRW |
354.0000 KRW |
2025-07-12 |
358.5039 KRW |
44,934,703.3602 |
337.7000 KRW |
334.0000 KRW |
389.1000 KRW |
347.3000 KRW |
2025-07-11 |
340.1173 KRW |
6,082,355.4956 |
334.8000 KRW |
329.0000 KRW |
349.8000 KRW |
344.7000 KRW |
2025-07-10 |
326.8502 KRW |
3,933,790.0343 |
325.9000 KRW |
322.2000 KRW |
336.3000 KRW |
335.6000 KRW |
2025-07-09 |
319.8084 KRW |
3,273,126.3580 |
322.0000 KRW |
316.3000 KRW |
324.0000 KRW |
322.8000 KRW |
2025-07-08 |
321.3989 KRW |
21,408,037.0299 |
311.3000 KRW |
311.1000 KRW |
330.3000 KRW |
320.5000 KRW |
2025-07-07 |
316.4587 KRW |
7,996,196.5841 |
308.8000 KRW |
308.1000 KRW |
328.6000 KRW |
312.0000 KRW |
2025-07-06 |
306.2235 KRW |
1,039,723.6145 |
308.6000 KRW |
301.5000 KRW |
312.2000 KRW |
311.6000 KRW |
2025-07-05 |
308.8118 KRW |
1,744,966.7743 |
310.8000 KRW |
303.4000 KRW |
312.7000 KRW |
308.8000 KRW |
2025-07-04 |
322.5976 KRW |
17,760,915.9034 |
315.7000 KRW |
305.0000 KRW |
340.9000 KRW |
309.8000 KRW |
2025-07-03 |
316.7981 KRW |
2,863,413.7826 |
313.0000 KRW |
311.0000 KRW |
322.9000 KRW |
317.2000 KRW |
2025-07-02 |
305.0839 KRW |
3,310,822.1356 |
292.2000 KRW |
289.4000 KRW |
316.8000 KRW |
313.2000 KRW |
2025-07-01 |
297.1430 KRW |
706,027.3567 |
302.8000 KRW |
291.4000 KRW |
303.6000 KRW |
294.1000 KRW |
2025-06-30 |
308.5167 KRW |
1,009,559.9934 |
311.4000 KRW |
301.1000 KRW |
313.6000 KRW |
304.1000 KRW |
2025-06-29 |
305.5863 KRW |
469,987.9262 |
306.0000 KRW |
302.5000 KRW |
308.0000 KRW |
305.2000 KRW |
2025-06-28 |
299.2913 KRW |
723,420.9024 |
298.1000 KRW |
295.9000 KRW |
306.6000 KRW |
306.0000 KRW |
2025-06-27 |
297.3268 KRW |
500,934.9670 |
297.0000 KRW |
293.9000 KRW |
301.6000 KRW |
296.0000 KRW |
2025-06-26 |
300.5111 KRW |
1,405,438.9076 |
300.1000 KRW |
294.1000 KRW |
306.3000 KRW |
297.2000 KRW |
2025-06-25 |
307.2078 KRW |
1,339,577.7727 |
311.2000 KRW |
300.0000 KRW |
312.8000 KRW |
302.2000 KRW |
2025-06-24 |
309.0021 KRW |
785,697.4022 |
308.5000 KRW |
306.5000 KRW |
312.5000 KRW |
308.6000 KRW |
2025-06-23 |
292.2064 KRW |
869,761.2287 |
286.5000 KRW |
286.2000 KRW |
303.3000 KRW |
301.2000 KRW |
2025-06-22 |
289.6757 KRW |
1,646,859.7202 |
296.1000 KRW |
279.0000 KRW |
300.0000 KRW |
281.7000 KRW |
2025-06-21 |
304.3688 KRW |
824,092.5472 |
306.9000 KRW |
298.2000 KRW |
311.1000 KRW |
299.0000 KRW |
2025-06-20 |
312.0240 KRW |
1,279,858.0085 |
311.6000 KRW |
307.4000 KRW |
315.6000 KRW |
310.2000 KRW |
2025-06-19 |
310.0524 KRW |
398,667.1755 |
312.0000 KRW |
307.1000 KRW |
313.1000 KRW |
311.6000 KRW |
2025-06-18 |
305.5832 KRW |
820,225.9755 |
307.9000 KRW |
301.1000 KRW |
309.9000 KRW |
304.7000 KRW |
2025-06-17 |
309.5164 KRW |
1,377,475.3493 |
311.1000 KRW |
304.4000 KRW |
316.7000 KRW |
307.1000 KRW |
2025-06-16 |
319.3077 KRW |
1,072,918.3648 |
317.4000 KRW |
315.1000 KRW |
323.1000 KRW |
321.8000 KRW |
2025-06-15 |
315.9975 KRW |
905,193.7238 |
314.3000 KRW |
313.7000 KRW |
318.6000 KRW |
314.8000 KRW |
2025-06-14 |
314.6678 KRW |
942,372.8987 |
314.2000 KRW |
311.4000 KRW |
318.4000 KRW |
314.5000 KRW |
2025-06-13 |
312.0561 KRW |
3,038,322.8221 |
320.0000 KRW |
306.2000 KRW |
321.0000 KRW |
314.1000 KRW |
2025-06-12 |
328.5971 KRW |
2,011,744.4448 |
335.5000 KRW |
318.6000 KRW |
336.6000 KRW |
319.8000 KRW |
2025-06-11 |
342.4327 KRW |
1,771,923.3670 |
342.4000 KRW |
337.7000 KRW |
346.8000 KRW |
340.3000 KRW |
2025-06-10 |
338.2342 KRW |
1,306,080.1864 |
335.9000 KRW |
333.8000 KRW |
345.7000 KRW |
339.8000 KRW |
2025-06-09 |
320.6817 KRW |
1,326,474.5014 |
320.3000 KRW |
316.0000 KRW |
325.8000 KRW |
323.2000 KRW |
2025-06-08 |
322.5791 KRW |
517,587.0915 |
324.7000 KRW |
319.1000 KRW |
326.0000 KRW |
322.8000 KRW |
2025-06-07 |
322.3012 KRW |
653,247.5052 |
318.5000 KRW |
317.3000 KRW |
324.9000 KRW |
324.4000 KRW |
2025-06-06 |
319.0846 KRW |
1,028,458.8206 |
315.6000 KRW |
313.6000 KRW |
327.0000 KRW |
320.1000 KRW |
2025-06-05 |
324.6740 KRW |
2,137,906.8201 |
332.4000 KRW |
310.9000 KRW |
333.7000 KRW |
315.7000 KRW |
2025-06-04 |
334.9087 KRW |
1,405,848.4947 |
338.9000 KRW |
329.9000 KRW |
341.8000 KRW |
330.7000 KRW |
2025-06-03 |
343.2887 KRW |
2,105,586.7207 |
346.8000 KRW |
336.2000 KRW |
348.8000 KRW |
339.6000 KRW |
2025-06-02 |
342.5298 KRW |
7,595,237.1459 |
332.0000 KRW |
325.2000 KRW |
352.3000 KRW |
347.8000 KRW |
2025-06-01 |
329.0985 KRW |
985,735.3879 |
331.9000 KRW |
324.0000 KRW |
333.7000 KRW |
331.4000 KRW |
2025-05-31 |
328.2458 KRW |
2,433,321.4277 |
329.3000 KRW |
321.0000 KRW |
334.1000 KRW |
331.5000 KRW |