Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
274.3989 KRW |
2,028,517.1126 |
277.0000 KRW |
265.0000 KRW |
283.0000 KRW |
269.0000 KRW |
| 2025-10-15 |
285.8026 KRW |
2,314,667.3117 |
287.0000 KRW |
274.0000 KRW |
292.0000 KRW |
276.0000 KRW |
| 2025-10-14 |
286.6352 KRW |
3,259,235.0387 |
294.0000 KRW |
273.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2025-10-13 |
285.0642 KRW |
3,011,913.3272 |
283.0000 KRW |
277.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2025-10-12 |
270.1544 KRW |
2,041,434.4190 |
268.0000 KRW |
258.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2025-10-11 |
278.3547 KRW |
6,724,547.4925 |
272.0000 KRW |
258.0000 KRW |
312.0000 KRW |
264.0000 KRW |
| 2025-10-10 |
315.0094 KRW |
1,541,953.5296 |
319.0000 KRW |
308.0000 KRW |
321.0000 KRW |
309.0000 KRW |
| 2025-10-09 |
315.9814 KRW |
1,118,459.0516 |
319.0000 KRW |
311.0000 KRW |
320.0000 KRW |
317.0000 KRW |
| 2025-10-08 |
316.7629 KRW |
894,610.7284 |
318.0000 KRW |
313.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-10-07 |
318.8295 KRW |
1,841,405.2675 |
325.0000 KRW |
313.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2025-10-06 |
321.3733 KRW |
806,345.3377 |
318.0000 KRW |
318.0000 KRW |
325.0000 KRW |
322.0000 KRW |
| 2025-10-05 |
323.0448 KRW |
952,976.0282 |
320.0000 KRW |
317.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2025-10-04 |
324.7280 KRW |
987,351.1019 |
330.0000 KRW |
317.0000 KRW |
331.0000 KRW |
320.0000 KRW |
| 2025-10-03 |
324.7280 KRW |
2,120,971.5328 |
323.0000 KRW |
318.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2025-10-02 |
320.2704 KRW |
1,409,445.8448 |
320.0000 KRW |
316.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-10-01 |
312.4857 KRW |
985,801.1123 |
311.0000 KRW |
307.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2025-09-30 |
311.1576 KRW |
1,582,294.0471 |
318.0000 KRW |
307.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2025-09-29 |
315.4771 KRW |
1,423,239.9680 |
318.0000 KRW |
309.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2025-09-28 |
306.6789 KRW |
1,525,282.4552 |
310.0000 KRW |
304.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2025-09-27 |
311.6470 KRW |
771,299.1708 |
315.0000 KRW |
307.0000 KRW |
316.0000 KRW |
308.0000 KRW |
| 2025-09-26 |
310.1738 KRW |
1,070,420.1110 |
308.0000 KRW |
307.0000 KRW |
316.0000 KRW |
314.0000 KRW |
| 2025-09-25 |
319.9907 KRW |
10,589,575.9337 |
320.0000 KRW |
307.0000 KRW |
331.0000 KRW |
309.0000 KRW |
| 2025-09-24 |
321.0272 KRW |
589,041.4769 |
322.0000 KRW |
316.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2025-09-23 |
317.5148 KRW |
2,154,033.3173 |
317.0000 KRW |
311.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-09-22 |
319.4809 KRW |
3,859,588.5981 |
332.0000 KRW |
308.0000 KRW |
334.0000 KRW |
315.0000 KRW |
| 2025-09-21 |
335.2718 KRW |
1,373,893.0561 |
338.0000 KRW |
332.0000 KRW |
338.0000 KRW |
332.0000 KRW |
| 2025-09-20 |
335.7397 KRW |
504,475.5332 |
335.0000 KRW |
333.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2025-09-19 |
341.4284 KRW |
1,609,736.9232 |
348.0000 KRW |
335.0000 KRW |
349.0000 KRW |
337.0000 KRW |
| 2025-09-18 |
344.4361 KRW |
2,053,221.5922 |
341.0000 KRW |
339.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-09-17 |
336.5811 KRW |
1,412,971.5334 |
339.0000 KRW |
333.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2025-09-16 |
333.5134 KRW |
1,300,423.7147 |
333.0000 KRW |
327.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2025-09-15 |
338.5413 KRW |
4,839,267.1488 |
338.0000 KRW |
326.0000 KRW |
347.0000 KRW |
331.0000 KRW |
| 2025-09-14 |
342.1825 KRW |
3,619,841.7014 |
347.0000 KRW |
335.0000 KRW |
349.0000 KRW |
338.0000 KRW |
| 2025-09-13 |
343.1183 KRW |
2,325,161.6488 |
341.0000 KRW |
338.0000 KRW |
347.0000 KRW |
344.0000 KRW |
| 2025-09-12 |
338.3287 KRW |
1,332,332.8796 |
337.0000 KRW |
336.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2025-09-11 |
335.9284 KRW |
2,261,567.2074 |
341.0000 KRW |
332.0000 KRW |
341.0000 KRW |
334.0000 KRW |
| 2025-09-10 |
338.9312 KRW |
2,450,863.5742 |
339.0000 KRW |
336.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-09-09 |
335.6670 KRW |
2,874,359.6861 |
333.0000 KRW |
330.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2025-09-08 |
329.4683 KRW |
1,898,480.1156 |
328.0000 KRW |
325.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-09-07 |
325.6870 KRW |
1,126,381.1117 |
326.0000 KRW |
324.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2025-09-06 |
327.0047 KRW |
2,156,732.6909 |
325.0000 KRW |
323.0000 KRW |
332.0000 KRW |
325.0000 KRW |