Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-30 |
241.4865 KRW |
7,460,832.1218 |
239.0000 KRW |
234.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-06-29 |
238.2172 KRW |
2,621,990.8929 |
236.0000 KRW |
234.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-06-28 |
239.6015 KRW |
4,694,616.7588 |
247.0000 KRW |
234.0000 KRW |
247.0000 KRW |
236.0000 KRW |
| 2023-06-27 |
248.1002 KRW |
28,283,824.5840 |
242.0000 KRW |
240.0000 KRW |
256.0000 KRW |
247.0000 KRW |
| 2023-06-26 |
244.6583 KRW |
9,216,475.7285 |
251.0000 KRW |
240.0000 KRW |
252.0000 KRW |
243.0000 KRW |
| 2023-06-25 |
264.0199 KRW |
42,605,922.2141 |
257.0000 KRW |
248.0000 KRW |
279.0000 KRW |
251.0000 KRW |
| 2023-06-24 |
278.0275 KRW |
207,355,509.2502 |
248.0000 KRW |
245.0000 KRW |
299.0000 KRW |
255.0000 KRW |
| 2023-06-23 |
241.0574 KRW |
6,974,983.3695 |
234.0000 KRW |
233.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2023-06-22 |
235.6836 KRW |
7,145,503.7573 |
234.0000 KRW |
226.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2023-06-21 |
230.2418 KRW |
3,435,796.6309 |
225.0000 KRW |
224.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2023-06-20 |
221.3232 KRW |
1,646,908.0149 |
222.0000 KRW |
218.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2023-06-19 |
218.7200 KRW |
1,010,363.1624 |
218.0000 KRW |
217.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2023-06-18 |
220.8428 KRW |
920,661.8889 |
221.0000 KRW |
219.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2023-06-17 |
220.1562 KRW |
1,154,899.9611 |
218.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2023-06-16 |
214.6859 KRW |
1,302,782.1039 |
216.0000 KRW |
211.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2023-06-15 |
211.6374 KRW |
2,908,640.7308 |
216.0000 KRW |
206.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2023-06-14 |
224.2901 KRW |
8,246,512.3140 |
220.0000 KRW |
206.0000 KRW |
232.0000 KRW |
213.0000 KRW |
| 2023-06-13 |
222.3861 KRW |
1,661,595.0632 |
221.0000 KRW |
220.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2023-06-12 |
220.5837 KRW |
1,967,833.5489 |
228.0000 KRW |
215.0000 KRW |
228.0000 KRW |
221.0000 KRW |
| 2023-06-11 |
225.4197 KRW |
2,681,018.2653 |
224.0000 KRW |
221.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2023-06-10 |
228.0419 KRW |
8,805,885.7850 |
246.0000 KRW |
218.0000 KRW |
248.0000 KRW |
223.0000 KRW |
| 2023-06-09 |
247.0517 KRW |
2,628,087.1840 |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2023-06-08 |
246.6907 KRW |
1,730,605.7907 |
246.0000 KRW |
243.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2023-06-07 |
259.0620 KRW |
10,084,454.2379 |
257.0000 KRW |
246.0000 KRW |
267.0000 KRW |
247.0000 KRW |
| 2023-06-06 |
251.6096 KRW |
3,476,982.9722 |
255.0000 KRW |
245.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2023-06-05 |
265.1921 KRW |
4,654,489.6190 |
274.0000 KRW |
251.0000 KRW |
276.0000 KRW |
257.0000 KRW |
| 2023-06-04 |
274.2593 KRW |
839,705.7407 |
273.0000 KRW |
271.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2023-06-03 |
274.2204 KRW |
725,394.5717 |
274.0000 KRW |
271.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2023-06-02 |
271.1728 KRW |
1,369,813.8318 |
271.0000 KRW |
268.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2023-06-01 |
272.4694 KRW |
1,355,646.1511 |
275.0000 KRW |
269.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2023-05-31 |
275.3892 KRW |
1,322,322.4724 |
280.0000 KRW |
271.0000 KRW |
281.0000 KRW |
275.0000 KRW |
| 2023-05-30 |
280.7057 KRW |
1,206,856.5764 |
281.0000 KRW |
279.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2023-05-29 |
282.9571 KRW |
1,586,694.0382 |
284.0000 KRW |
279.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2023-05-28 |
279.4261 KRW |
1,142,535.1327 |
277.0000 KRW |
275.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2023-05-27 |
276.5843 KRW |
414,755.6378 |
277.0000 KRW |
275.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2023-05-26 |
275.2976 KRW |
730,803.7438 |
275.0000 KRW |
272.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2023-05-25 |
273.9797 KRW |
1,470,776.1018 |
277.0000 KRW |
271.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2023-05-24 |
280.0972 KRW |
2,822,653.8360 |
286.0000 KRW |
273.0000 KRW |
287.0000 KRW |
276.0000 KRW |
| 2023-05-23 |
284.4942 KRW |
1,778,728.9302 |
284.0000 KRW |
281.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2023-05-22 |
280.9853 KRW |
2,148,436.5240 |
283.0000 KRW |
278.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2023-05-21 |
286.7758 KRW |
1,577,448.0850 |
289.0000 KRW |
283.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2023-05-20 |
289.0992 KRW |
1,120,068.4671 |
289.0000 KRW |
288.0000 KRW |
291.0000 KRW |
290.0000 KRW |
| 2023-05-19 |
289.0031 KRW |
2,151,973.6286 |
290.0000 KRW |
287.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-05-18 |
291.9758 KRW |
3,605,949.0267 |
294.0000 KRW |
288.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2023-05-17 |
290.1765 KRW |
5,250,138.4640 |
290.0000 KRW |
286.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2023-05-16 |
289.9229 KRW |
1,954,412.0583 |
291.0000 KRW |
288.0000 KRW |
293.0000 KRW |
290.0000 KRW |
| 2023-05-15 |
290.3341 KRW |
2,426,609.2146 |
292.0000 KRW |
286.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2023-05-14 |
288.8144 KRW |
1,639,207.5915 |
291.0000 KRW |
286.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2023-05-13 |
289.5537 KRW |
1,755,970.5660 |
289.0000 KRW |
286.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2023-05-12 |
283.6991 KRW |
3,611,079.3279 |
288.0000 KRW |
280.0000 KRW |
290.0000 KRW |
289.0000 KRW |