Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
323.8531 KRW |
20,888,085.0809 |
313.0000 KRW |
304.0000 KRW |
346.0000 KRW |
315.0000 KRW |
| 2026-02-02 |
307.2947 KRW |
3,043,369.4403 |
309.0000 KRW |
296.0000 KRW |
316.0000 KRW |
314.0000 KRW |
| 2026-02-01 |
308.9251 KRW |
1,913,940.8716 |
314.0000 KRW |
304.0000 KRW |
317.0000 KRW |
310.0000 KRW |
| 2026-01-31 |
320.9914 KRW |
8,826,832.1771 |
320.0000 KRW |
299.0000 KRW |
335.0000 KRW |
303.0000 KRW |
| 2026-01-30 |
319.2105 KRW |
1,505,175.6296 |
326.0000 KRW |
312.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2026-01-29 |
333.5961 KRW |
5,677,799.5353 |
336.0000 KRW |
323.0000 KRW |
343.0000 KRW |
331.0000 KRW |
| 2026-01-28 |
342.1573 KRW |
2,560,123.4472 |
352.0000 KRW |
333.0000 KRW |
352.0000 KRW |
337.0000 KRW |
| 2026-01-27 |
343.2304 KRW |
8,993,287.2697 |
331.0000 KRW |
329.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2026-01-26 |
341.5416 KRW |
12,991,755.2361 |
324.0000 KRW |
321.0000 KRW |
361.0000 KRW |
332.0000 KRW |
| 2026-01-25 |
328.8357 KRW |
2,183,140.0528 |
336.0000 KRW |
320.0000 KRW |
338.0000 KRW |
323.0000 KRW |
| 2026-01-24 |
334.1382 KRW |
883,195.0061 |
335.0000 KRW |
331.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2026-01-23 |
340.6723 KRW |
2,661,999.0898 |
347.0000 KRW |
331.0000 KRW |
347.0000 KRW |
334.0000 KRW |
| 2026-01-22 |
352.2999 KRW |
3,577,591.5521 |
354.0000 KRW |
340.0000 KRW |
360.0000 KRW |
343.0000 KRW |
| 2026-01-21 |
345.8060 KRW |
17,372,971.1367 |
325.0000 KRW |
325.0000 KRW |
365.0000 KRW |
364.0000 KRW |
| 2026-01-20 |
339.1972 KRW |
6,625,596.6418 |
352.0000 KRW |
326.0000 KRW |
353.0000 KRW |
329.0000 KRW |
| 2026-01-19 |
371.6899 KRW |
48,951,877.9622 |
355.0000 KRW |
342.0000 KRW |
408.0000 KRW |
355.0000 KRW |
| 2026-01-18 |
381.2827 KRW |
19,070,170.3879 |
371.0000 KRW |
354.0000 KRW |
396.0000 KRW |
360.0000 KRW |
| 2026-01-17 |
387.3833 KRW |
5,745,207.9701 |
415.0000 KRW |
370.0000 KRW |
415.0000 KRW |
371.0000 KRW |
| 2026-01-16 |
423.1023 KRW |
2,826,305.4079 |
418.0000 KRW |
414.0000 KRW |
437.0000 KRW |
417.0000 KRW |
| 2026-01-15 |
451.0897 KRW |
5,833,290.1001 |
473.0000 KRW |
429.0000 KRW |
474.0000 KRW |
430.0000 KRW |
| 2026-01-14 |
481.8078 KRW |
7,924,623.1503 |
487.0000 KRW |
468.0000 KRW |
501.0000 KRW |
474.0000 KRW |
| 2026-01-13 |
510.3733 KRW |
40,256,851.0525 |
470.0000 KRW |
464.0000 KRW |
551.0000 KRW |
484.0000 KRW |
| 2026-01-12 |
454.4017 KRW |
11,249,940.9810 |
444.0000 KRW |
435.0000 KRW |
475.0000 KRW |
472.0000 KRW |
| 2026-01-11 |
433.2378 KRW |
2,935,068.8824 |
434.0000 KRW |
419.0000 KRW |
443.4000 KRW |
440.0000 KRW |
| 2026-01-10 |
429.0749 KRW |
12,955,545.3699 |
423.0000 KRW |
414.0000 KRW |
443.4000 KRW |
430.0000 KRW |
| 2026-01-09 |
415.5098 KRW |
11,731,707.4359 |
404.0000 KRW |
398.0000 KRW |
433.2000 KRW |
420.0000 KRW |
| 2026-01-08 |
410.3385 KRW |
28,930,295.4083 |
403.0000 KRW |
376.0000 KRW |
433.0000 KRW |
399.0000 KRW |
| 2026-01-07 |
385.6533 KRW |
4,404,818.8204 |
378.0000 KRW |
374.0000 KRW |
392.0000 KRW |
389.0000 KRW |
| 2026-01-06 |
369.4640 KRW |
2,178,037.9196 |
366.0000 KRW |
360.0000 KRW |
380.0000 KRW |
371.0000 KRW |
| 2026-01-05 |
357.4098 KRW |
2,790,121.4348 |
343.0000 KRW |
343.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2026-01-04 |
349.2379 KRW |
1,237,778.9790 |
344.0000 KRW |
342.0000 KRW |
354.0000 KRW |
346.0000 KRW |
| 2026-01-03 |
337.2721 KRW |
1,540,749.3640 |
334.0000 KRW |
327.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2026-01-02 |
331.9920 KRW |
1,362,291.4823 |
330.0000 KRW |
326.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2026-01-01 |
326.6637 KRW |
1,354,886.1666 |
318.0000 KRW |
316.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-12-31 |
320.6365 KRW |
2,959,243.1435 |
317.0000 KRW |
311.0000 KRW |
331.0000 KRW |
326.0000 KRW |
| 2025-12-30 |
305.7894 KRW |
15,389,670.1877 |
296.0000 KRW |
292.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2025-12-29 |
294.3382 KRW |
2,685,312.8777 |
297.0000 KRW |
290.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-12-28 |
301.0084 KRW |
3,228,506.7814 |
300.0000 KRW |
292.0000 KRW |
306.0000 KRW |
293.0000 KRW |
| 2025-12-27 |
290.3595 KRW |
458,905.5550 |
289.0000 KRW |
286.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2025-12-26 |
290.0359 KRW |
1,371,236.8425 |
293.0000 KRW |
286.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-12-25 |
298.6231 KRW |
672,925.6378 |
302.0000 KRW |
296.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2025-12-24 |
298.5025 KRW |
1,033,518.3081 |
304.0000 KRW |
295.0000 KRW |
304.0000 KRW |
298.0000 KRW |
| 2025-12-23 |
305.6116 KRW |
1,764,191.2276 |
311.0000 KRW |
301.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2025-12-22 |
310.0125 KRW |
5,097,545.9978 |
301.0000 KRW |
300.0000 KRW |
316.0000 KRW |
307.0000 KRW |
| 2025-12-21 |
310.3049 KRW |
13,978,589.0248 |
304.0000 KRW |
290.0000 KRW |
328.0000 KRW |
298.0000 KRW |
| 2025-12-20 |
303.9510 KRW |
895,082.3080 |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2025-12-19 |
297.7959 KRW |
2,177,326.2943 |
294.0000 KRW |
289.0000 KRW |
304.0000 KRW |
304.0000 KRW |
| 2025-12-18 |
298.4829 KRW |
2,638,246.3355 |
293.0000 KRW |
290.0000 KRW |
307.0000 KRW |
295.0000 KRW |
| 2025-12-17 |
306.5871 KRW |
3,986,407.7980 |
313.0000 KRW |
291.0000 KRW |
315.0000 KRW |
295.0000 KRW |
| 2025-12-16 |
327.4452 KRW |
20,762,942.3295 |
311.0000 KRW |
308.0000 KRW |
341.0000 KRW |
316.0000 KRW |