Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
327.0047 KRW |
2,156,732.6909 |
325.0000 KRW |
323.0000 KRW |
332.0000 KRW |
325.0000 KRW |
| 2025-09-05 |
329.4945 KRW |
15,450,419.4867 |
323.0000 KRW |
321.0000 KRW |
337.0000 KRW |
324.0000 KRW |
| 2025-09-04 |
324.2543 KRW |
1,875,658.4322 |
328.0000 KRW |
319.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2025-09-03 |
325.5679 KRW |
1,101,518.0416 |
326.0000 KRW |
322.0000 KRW |
329.0000 KRW |
329.0000 KRW |
| 2025-09-02 |
323.2266 KRW |
1,763,963.0380 |
320.0000 KRW |
318.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2025-09-01 |
323.0643 KRW |
3,455,655.4103 |
328.0000 KRW |
315.0000 KRW |
331.0000 KRW |
317.0000 KRW |
| 2025-08-31 |
332.5355 KRW |
1,950,538.7376 |
332.0000 KRW |
327.0000 KRW |
337.0000 KRW |
328.0000 KRW |
| 2025-08-30 |
331.2183 KRW |
2,391,748.5831 |
334.0000 KRW |
326.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-08-29 |
344.7417 KRW |
19,983,020.0215 |
342.0000 KRW |
324.0000 KRW |
369.0000 KRW |
332.0000 KRW |
| 2025-08-28 |
337.3574 KRW |
3,217,847.6842 |
336.0000 KRW |
333.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2025-08-27 |
334.4769 KRW |
3,459,403.5886 |
336.0000 KRW |
331.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2025-08-26 |
330.1466 KRW |
11,198,615.5438 |
327.0000 KRW |
324.0000 KRW |
345.0000 KRW |
334.0000 KRW |
| 2025-08-25 |
339.4558 KRW |
11,272,476.6988 |
345.0000 KRW |
322.0000 KRW |
352.0000 KRW |
325.0000 KRW |
| 2025-08-24 |
345.7260 KRW |
2,688,759.0621 |
351.0000 KRW |
339.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2025-08-23 |
351.7379 KRW |
3,083,270.2421 |
353.0000 KRW |
349.0000 KRW |
356.0000 KRW |
349.0000 KRW |
| 2025-08-22 |
340.5734 KRW |
6,272,318.9042 |
339.0000 KRW |
327.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-08-21 |
341.8074 KRW |
3,474,427.1687 |
344.0000 KRW |
337.0000 KRW |
347.0000 KRW |
339.0000 KRW |
| 2025-08-20 |
339.4569 KRW |
7,355,527.5536 |
338.0000 KRW |
332.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-08-19 |
360.6458 KRW |
31,771,600.6621 |
358.0000 KRW |
342.0000 KRW |
372.0000 KRW |
345.0000 KRW |
| 2025-08-18 |
359.8380 KRW |
36,527,250.5843 |
355.0000 KRW |
337.0000 KRW |
375.0000 KRW |
354.0000 KRW |
| 2025-08-17 |
358.9269 KRW |
2,757,778.7952 |
359.0000 KRW |
353.0000 KRW |
362.0000 KRW |
355.0000 KRW |
| 2025-08-16 |
357.4986 KRW |
4,313,826.4237 |
359.0000 KRW |
352.0000 KRW |
363.0000 KRW |
359.0000 KRW |
| 2025-08-15 |
354.0191 KRW |
18,805,519.1379 |
348.0000 KRW |
345.0000 KRW |
363.0000 KRW |
354.0000 KRW |
| 2025-08-14 |
359.2865 KRW |
9,487,257.8022 |
372.0000 KRW |
341.0000 KRW |
375.0000 KRW |
341.0000 KRW |
| 2025-08-13 |
366.5814 KRW |
7,121,697.2471 |
363.0000 KRW |
357.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2025-08-12 |
353.8271 KRW |
4,019,113.9824 |
352.0000 KRW |
347.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2025-08-11 |
360.7362 KRW |
8,748,742.1906 |
369.0000 KRW |
350.0000 KRW |
370.0000 KRW |
356.0000 KRW |
| 2025-08-10 |
383.5268 KRW |
93,851,214.5913 |
361.0000 KRW |
354.0000 KRW |
412.0000 KRW |
364.0000 KRW |
| 2025-08-09 |
351.1498 KRW |
13,163,670.0025 |
343.0000 KRW |
339.0000 KRW |
362.0000 KRW |
359.0000 KRW |
| 2025-08-08 |
335.7786 KRW |
3,415,828.2121 |
334.0000 KRW |
331.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-08-07 |
327.1529 KRW |
2,616,921.0158 |
326.0000 KRW |
321.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2025-08-06 |
322.9616 KRW |
5,152,454.6917 |
326.0000 KRW |
316.0000 KRW |
331.0000 KRW |
324.0000 KRW |
| 2025-08-05 |
328.3070 KRW |
4,170,399.6349 |
336.0000 KRW |
316.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2025-08-04 |
331.0336 KRW |
2,648,250.3170 |
331.0000 KRW |
326.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-08-03 |
328.7738 KRW |
2,558,050.1630 |
324.0000 KRW |
321.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-08-02 |
332.3116 KRW |
4,308,287.5988 |
341.0000 KRW |
323.0000 KRW |
342.0000 KRW |
327.0000 KRW |
| 2025-08-01 |
351.4184 KRW |
5,265,557.3101 |
359.0000 KRW |
340.0000 KRW |
363.0000 KRW |
341.0000 KRW |
| 2025-07-31 |
373.6893 KRW |
4,425,136.0125 |
379.0000 KRW |
361.0000 KRW |
382.0000 KRW |
361.0000 KRW |
| 2025-07-30 |
376.5490 KRW |
7,780,886.8942 |
388.5000 KRW |
366.0000 KRW |
388.6000 KRW |
375.0000 KRW |
| 2025-07-29 |
390.8619 KRW |
24,353,504.4403 |
386.9000 KRW |
372.8000 KRW |
407.1000 KRW |
385.2000 KRW |
| 2025-07-28 |
421.6223 KRW |
119,013,449.8857 |
422.7000 KRW |
381.1000 KRW |
449.0000 KRW |
384.8000 KRW |
| 2025-07-27 |
445.5225 KRW |
465,464,938.7131 |
372.8000 KRW |
372.7000 KRW |
484.4000 KRW |
425.7000 KRW |
| 2025-07-26 |
369.1510 KRW |
2,158,931.7271 |
367.2000 KRW |
363.9000 KRW |
375.0000 KRW |
374.5000 KRW |
| 2025-07-25 |
364.5702 KRW |
37,022,516.7245 |
350.5000 KRW |
339.4000 KRW |
395.9000 KRW |
366.1000 KRW |
| 2025-07-24 |
349.1475 KRW |
4,839,664.6488 |
359.7000 KRW |
331.1000 KRW |
363.7000 KRW |
350.7000 KRW |
| 2025-07-23 |
378.8680 KRW |
11,516,585.0462 |
390.2000 KRW |
350.1000 KRW |
390.2000 KRW |
350.2000 KRW |
| 2025-07-22 |
406.4928 KRW |
83,176,644.5405 |
394.9000 KRW |
373.4000 KRW |
433.4000 KRW |
387.4000 KRW |
| 2025-07-21 |
393.2141 KRW |
5,206,092.6122 |
394.4000 KRW |
384.0000 KRW |
399.2000 KRW |
393.0000 KRW |
| 2025-07-20 |
389.7821 KRW |
7,191,744.4141 |
387.0000 KRW |
384.0000 KRW |
397.4000 KRW |
392.4000 KRW |
| 2025-07-19 |
383.2248 KRW |
5,642,347.1562 |
390.4000 KRW |
375.1000 KRW |
393.1000 KRW |
384.2000 KRW |