Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
570.5537 KRW |
389,848.9428 |
568.6000 KRW |
565.4000 KRW |
579.0000 KRW |
572.5000 KRW |
| 2024-04-24 |
592.0879 KRW |
8,258,500.5019 |
603.3000 KRW |
560.7000 KRW |
605.9000 KRW |
568.4000 KRW |
| 2024-04-23 |
609.6881 KRW |
7,608,385.7988 |
622.0000 KRW |
598.0000 KRW |
627.4000 KRW |
601.5000 KRW |
| 2024-04-22 |
621.3705 KRW |
18,299,280.8607 |
591.9000 KRW |
587.9000 KRW |
640.9000 KRW |
624.0000 KRW |
| 2024-04-21 |
586.6546 KRW |
9,164,437.5614 |
589.0000 KRW |
567.7000 KRW |
602.6000 KRW |
591.4000 KRW |
| 2024-04-20 |
568.1615 KRW |
13,212,432.3803 |
540.0000 KRW |
533.9000 KRW |
591.7000 KRW |
590.3000 KRW |
| 2024-04-19 |
533.8339 KRW |
8,090,389.0705 |
544.8000 KRW |
498.0000 KRW |
553.0000 KRW |
548.6000 KRW |
| 2024-04-18 |
528.1590 KRW |
6,165,225.6427 |
517.4000 KRW |
504.1000 KRW |
549.5000 KRW |
544.2000 KRW |
| 2024-04-17 |
529.0652 KRW |
6,326,249.7463 |
545.9000 KRW |
506.8000 KRW |
549.4000 KRW |
529.1000 KRW |
| 2024-04-16 |
543.3047 KRW |
8,306,800.4194 |
556.4000 KRW |
523.0000 KRW |
561.0000 KRW |
548.5000 KRW |
| 2024-04-15 |
574.1665 KRW |
14,945,464.5551 |
586.8000 KRW |
536.0000 KRW |
600.9000 KRW |
560.1000 KRW |
| 2024-04-14 |
551.0819 KRW |
13,507,621.9207 |
535.1000 KRW |
510.5000 KRW |
587.0000 KRW |
583.9000 KRW |
| 2024-04-13 |
570.5444 KRW |
19,095,047.3636 |
628.9000 KRW |
489.0000 KRW |
629.8000 KRW |
538.7000 KRW |
| 2024-04-12 |
680.7512 KRW |
20,919,232.3367 |
735.1000 KRW |
593.5000 KRW |
760.0000 KRW |
628.6000 KRW |
| 2024-04-11 |
738.9147 KRW |
7,436,586.0412 |
756.3000 KRW |
722.0000 KRW |
756.3000 KRW |
735.8000 KRW |
| 2024-04-10 |
772.7960 KRW |
18,677,010.9228 |
787.2000 KRW |
732.0000 KRW |
810.9000 KRW |
754.3000 KRW |
| 2024-04-09 |
830.5181 KRW |
43,081,458.1612 |
828.5000 KRW |
778.8000 KRW |
865.0000 KRW |
795.2000 KRW |
| 2024-04-08 |
806.4488 KRW |
23,214,712.3067 |
817.0000 KRW |
783.6000 KRW |
825.0000 KRW |
823.2000 KRW |
| 2024-04-07 |
792.4480 KRW |
15,085,544.0728 |
778.1000 KRW |
778.1000 KRW |
807.1000 KRW |
796.8000 KRW |
| 2024-04-06 |
767.9719 KRW |
6,687,236.6306 |
765.5000 KRW |
755.0000 KRW |
779.9000 KRW |
775.4000 KRW |
| 2024-04-05 |
797.1892 KRW |
37,659,520.2707 |
798.0000 KRW |
736.1000 KRW |
833.0000 KRW |
766.1000 KRW |
| 2024-04-04 |
761.8642 KRW |
14,606,084.4233 |
750.8000 KRW |
725.0000 KRW |
796.4000 KRW |
795.3000 KRW |
| 2024-04-03 |
757.6765 KRW |
19,195,416.5245 |
773.7000 KRW |
722.0000 KRW |
778.3000 KRW |
752.4000 KRW |
| 2024-04-02 |
825.8690 KRW |
108,307,506.3714 |
813.5000 KRW |
751.6000 KRW |
867.3000 KRW |
780.6000 KRW |
| 2024-04-01 |
818.9289 KRW |
30,429,941.7865 |
862.2000 KRW |
782.2000 KRW |
862.2000 KRW |
811.1000 KRW |
| 2024-03-31 |
868.7406 KRW |
79,213,518.2493 |
848.0000 KRW |
840.8000 KRW |
899.8000 KRW |
854.2000 KRW |
| 2024-03-30 |
868.5476 KRW |
99,349,979.6175 |
901.9000 KRW |
836.1000 KRW |
903.8000 KRW |
843.6000 KRW |
| 2024-03-29 |
934.7122 KRW |
525,797,963.2805 |
836.6000 KRW |
825.0000 KRW |
1,014.0000 KRW |
893.8000 KRW |
| 2024-03-28 |
862.9319 KRW |
160,612,176.1075 |
808.2000 KRW |
805.0000 KRW |
917.7000 KRW |
831.7000 KRW |
| 2024-03-27 |
814.4968 KRW |
89,282,206.5892 |
781.9000 KRW |
750.8000 KRW |
851.7000 KRW |
808.3000 KRW |
| 2024-03-26 |
769.9341 KRW |
26,280,962.3327 |
745.6000 KRW |
740.8000 KRW |
794.5000 KRW |
777.8000 KRW |
| 2024-03-25 |
728.6435 KRW |
18,386,274.0111 |
717.4000 KRW |
708.3000 KRW |
747.2000 KRW |
739.3000 KRW |
| 2024-03-24 |
705.8583 KRW |
14,558,908.0628 |
713.9000 KRW |
687.9000 KRW |
721.6000 KRW |
718.3000 KRW |
| 2024-03-23 |
706.0018 KRW |
71,800,724.8275 |
670.2000 KRW |
654.9000 KRW |
736.3000 KRW |
710.1000 KRW |
| 2024-03-22 |
684.0847 KRW |
13,147,398.1174 |
695.0000 KRW |
654.7000 KRW |
722.6000 KRW |
666.9000 KRW |
| 2024-03-21 |
706.0260 KRW |
16,994,677.9092 |
720.8000 KRW |
674.0000 KRW |
733.3000 KRW |
695.5000 KRW |
| 2024-03-20 |
667.9148 KRW |
24,579,715.7058 |
657.9000 KRW |
613.8000 KRW |
728.0000 KRW |
716.4000 KRW |
| 2024-03-19 |
671.3901 KRW |
31,214,486.4070 |
727.6000 KRW |
635.0000 KRW |
732.0000 KRW |
655.0000 KRW |
| 2024-03-18 |
765.2092 KRW |
23,676,697.8685 |
800.1000 KRW |
723.1000 KRW |
802.0000 KRW |
726.2000 KRW |
| 2024-03-17 |
764.9794 KRW |
114,519,250.9373 |
720.4000 KRW |
674.8000 KRW |
809.0000 KRW |
790.5000 KRW |
| 2024-03-16 |
788.4736 KRW |
24,709,854.5675 |
809.4000 KRW |
700.8000 KRW |
829.3000 KRW |
704.9000 KRW |
| 2024-03-15 |
860.8260 KRW |
55,616,656.3530 |
884.0000 KRW |
754.9000 KRW |
932.4000 KRW |
793.0000 KRW |
| 2024-03-14 |
899.8910 KRW |
54,630,312.4240 |
900.0000 KRW |
828.0000 KRW |
939.3000 KRW |
881.6000 KRW |
| 2024-03-13 |
902.7593 KRW |
25,882,721.7883 |
914.1000 KRW |
880.0000 KRW |
919.5000 KRW |
900.0000 KRW |
| 2024-03-12 |
910.5472 KRW |
86,760,447.4277 |
892.0000 KRW |
870.0000 KRW |
944.9000 KRW |
914.4000 KRW |
| 2024-03-11 |
882.6049 KRW |
32,012,362.1463 |
911.0000 KRW |
841.0000 KRW |
912.7000 KRW |
883.3000 KRW |
| 2024-03-10 |
953.5405 KRW |
77,922,528.3485 |
986.0000 KRW |
892.0000 KRW |
1,020.0000 KRW |
913.0000 KRW |
| 2024-03-09 |
975.3540 KRW |
178,239,238.7720 |
920.1000 KRW |
909.7000 KRW |
1,031.0000 KRW |
971.3000 KRW |
| 2024-03-08 |
917.4035 KRW |
178,839,404.1798 |
858.5000 KRW |
849.9000 KRW |
980.0000 KRW |
931.2000 KRW |
| 2024-03-07 |
893.3495 KRW |
95,114,192.7872 |
876.0000 KRW |
838.2000 KRW |
970.9000 KRW |
856.0000 KRW |