Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
334.1207 KRW |
1,342,424.3141 |
339.0000 KRW |
327.0000 KRW |
343.0000 KRW |
332.0000 KRW |
| 2025-12-04 |
342.4766 KRW |
2,043,433.9601 |
347.0000 KRW |
332.0000 KRW |
350.0000 KRW |
337.0000 KRW |
| 2025-12-03 |
344.6892 KRW |
4,178,460.3211 |
339.0000 KRW |
339.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-12-02 |
344.2978 KRW |
4,813,769.4935 |
348.0000 KRW |
333.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2025-12-01 |
361.7805 KRW |
6,951,291.5012 |
372.0000 KRW |
345.0000 KRW |
375.0000 KRW |
351.0000 KRW |
| 2025-11-30 |
400.2884 KRW |
18,267,998.5124 |
381.0000 KRW |
374.0000 KRW |
414.0000 KRW |
376.0000 KRW |
| 2025-11-29 |
380.5845 KRW |
6,973,243.6096 |
368.0000 KRW |
362.0000 KRW |
394.0000 KRW |
381.0000 KRW |
| 2025-11-28 |
369.4761 KRW |
11,965,913.2020 |
370.0000 KRW |
359.0000 KRW |
383.0000 KRW |
368.0000 KRW |
| 2025-11-27 |
380.3292 KRW |
58,423,837.9868 |
335.0000 KRW |
333.0000 KRW |
430.0000 KRW |
377.0000 KRW |
| 2025-11-26 |
328.3494 KRW |
8,987,602.4355 |
338.0000 KRW |
317.0000 KRW |
343.0000 KRW |
326.0000 KRW |
| 2025-11-25 |
347.6067 KRW |
76,980,652.2139 |
306.0000 KRW |
305.0000 KRW |
374.0000 KRW |
339.0000 KRW |
| 2025-11-24 |
297.2428 KRW |
2,889,740.9181 |
298.0000 KRW |
291.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2025-11-23 |
298.6792 KRW |
4,613,150.7938 |
295.0000 KRW |
291.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2025-11-22 |
300.2820 KRW |
2,048,635.2229 |
308.0000 KRW |
290.0000 KRW |
308.0000 KRW |
294.0000 KRW |
| 2025-11-21 |
313.1850 KRW |
5,408,029.8694 |
328.0000 KRW |
299.0000 KRW |
330.0000 KRW |
304.0000 KRW |
| 2025-11-20 |
351.6484 KRW |
13,890,541.9541 |
328.0000 KRW |
327.0000 KRW |
363.0000 KRW |
338.0000 KRW |
| 2025-11-19 |
345.9778 KRW |
28,950,339.9770 |
339.0000 KRW |
319.0000 KRW |
370.0000 KRW |
324.0000 KRW |
| 2025-11-18 |
335.5377 KRW |
24,851,555.2569 |
304.0000 KRW |
296.0000 KRW |
354.0000 KRW |
345.0000 KRW |
| 2025-11-17 |
317.5959 KRW |
2,679,590.7787 |
326.0000 KRW |
302.0000 KRW |
331.0000 KRW |
303.0000 KRW |
| 2025-11-16 |
340.1360 KRW |
10,856,602.5677 |
351.0000 KRW |
324.0000 KRW |
353.0000 KRW |
332.0000 KRW |
| 2025-11-15 |
362.6777 KRW |
15,527,097.6951 |
370.0000 KRW |
349.0000 KRW |
378.0000 KRW |
351.0000 KRW |
| 2025-11-14 |
371.7764 KRW |
79,522,986.5980 |
347.0000 KRW |
335.0000 KRW |
403.0000 KRW |
381.0000 KRW |
| 2025-11-13 |
377.1070 KRW |
39,684,021.9605 |
360.0000 KRW |
331.0000 KRW |
412.0000 KRW |
347.0000 KRW |
| 2025-11-12 |
353.1526 KRW |
11,959,425.0902 |
336.0000 KRW |
334.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2025-11-11 |
362.5221 KRW |
19,020,341.5903 |
354.0000 KRW |
335.0000 KRW |
381.0000 KRW |
336.0000 KRW |
| 2025-11-10 |
334.2032 KRW |
5,360,924.5896 |
314.0000 KRW |
307.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2025-11-09 |
316.4756 KRW |
2,590,831.2212 |
333.0000 KRW |
305.0000 KRW |
333.0000 KRW |
312.0000 KRW |
| 2025-11-08 |
326.4825 KRW |
8,221,303.4693 |
319.0000 KRW |
316.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2025-11-07 |
297.7663 KRW |
8,884,254.7162 |
292.0000 KRW |
283.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2025-11-06 |
278.2981 KRW |
18,077,268.4285 |
272.0000 KRW |
267.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2025-11-05 |
263.1069 KRW |
6,978,285.5909 |
268.0000 KRW |
250.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-11-04 |
265.4420 KRW |
7,613,876.4423 |
258.0000 KRW |
255.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2025-11-03 |
259.3233 KRW |
2,200,622.6251 |
274.0000 KRW |
244.0000 KRW |
276.0000 KRW |
257.0000 KRW |
| 2025-11-02 |
275.0559 KRW |
861,585.4599 |
279.0000 KRW |
269.0000 KRW |
280.0000 KRW |
271.0000 KRW |
| 2025-11-01 |
278.7739 KRW |
797,841.6267 |
280.0000 KRW |
275.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-10-31 |
279.9452 KRW |
3,677,497.3355 |
268.0000 KRW |
267.0000 KRW |
289.0000 KRW |
281.0000 KRW |
| 2025-10-30 |
273.0003 KRW |
2,883,829.7812 |
274.0000 KRW |
259.0000 KRW |
285.0000 KRW |
268.0000 KRW |
| 2025-10-29 |
265.6519 KRW |
856,035.6392 |
262.0000 KRW |
261.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2025-10-28 |
266.8567 KRW |
625,939.0474 |
267.0000 KRW |
264.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-10-27 |
272.3901 KRW |
1,074,858.7529 |
276.0000 KRW |
265.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2025-10-26 |
269.8010 KRW |
837,065.4616 |
266.0000 KRW |
265.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-10-25 |
266.8532 KRW |
463,160.7871 |
268.0000 KRW |
265.0000 KRW |
268.0000 KRW |
267.0000 KRW |
| 2025-10-24 |
268.2491 KRW |
918,842.7459 |
271.0000 KRW |
263.0000 KRW |
273.0000 KRW |
267.0000 KRW |
| 2025-10-23 |
262.6795 KRW |
1,193,771.9585 |
262.0000 KRW |
248.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-10-22 |
266.9844 KRW |
1,021,916.1118 |
268.0000 KRW |
261.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-10-21 |
278.7415 KRW |
7,680,881.1287 |
269.0000 KRW |
260.0000 KRW |
295.0000 KRW |
275.0000 KRW |
| 2025-10-20 |
271.3305 KRW |
681,582.4845 |
272.0000 KRW |
266.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-10-19 |
268.0557 KRW |
759,109.3359 |
271.0000 KRW |
263.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2025-10-18 |
269.9773 KRW |
829,087.3156 |
269.0000 KRW |
267.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2025-10-17 |
262.4474 KRW |
2,865,833.6266 |
268.0000 KRW |
252.0000 KRW |
272.0000 KRW |
269.0000 KRW |