Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
332.4306 KRW |
13,075,607.4553 |
333.0000 KRW |
326.0000 KRW |
339.0000 KRW |
335.0000 KRW |
| 2023-12-19 |
334.9921 KRW |
58,577,546.5079 |
325.0000 KRW |
323.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2023-12-18 |
321.5361 KRW |
53,195,128.3952 |
331.0000 KRW |
304.0000 KRW |
336.0000 KRW |
325.0000 KRW |
| 2023-12-17 |
331.9347 KRW |
15,507,332.1725 |
329.0000 KRW |
323.0000 KRW |
343.0000 KRW |
335.0000 KRW |
| 2023-12-16 |
328.5301 KRW |
7,381,845.5106 |
330.0000 KRW |
325.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2023-12-15 |
334.7725 KRW |
5,923,696.8583 |
337.0000 KRW |
332.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2023-12-14 |
335.4125 KRW |
8,962,983.7537 |
336.0000 KRW |
328.0000 KRW |
341.0000 KRW |
337.0000 KRW |
| 2023-12-13 |
328.7983 KRW |
10,462,892.7954 |
334.0000 KRW |
322.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2023-12-12 |
330.4724 KRW |
13,531,616.1708 |
332.0000 KRW |
324.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2023-12-11 |
337.2881 KRW |
22,219,544.7777 |
358.0000 KRW |
325.0000 KRW |
358.0000 KRW |
333.0000 KRW |
| 2023-12-10 |
349.5167 KRW |
17,211,864.4334 |
353.0000 KRW |
337.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2023-12-09 |
348.7629 KRW |
17,428,001.7300 |
345.0000 KRW |
343.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2023-12-08 |
339.4541 KRW |
12,740,817.7474 |
338.0000 KRW |
334.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2023-12-07 |
335.8101 KRW |
19,745,464.8562 |
340.0000 KRW |
325.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2023-12-06 |
343.8796 KRW |
37,932,991.7006 |
343.0000 KRW |
332.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2023-12-05 |
342.1749 KRW |
75,286,365.6959 |
330.0000 KRW |
327.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2023-12-04 |
327.0609 KRW |
17,676,666.0043 |
327.0000 KRW |
319.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2023-12-03 |
325.1661 KRW |
11,869,002.7804 |
327.0000 KRW |
322.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2023-12-02 |
324.2294 KRW |
10,397,582.5504 |
321.0000 KRW |
321.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2023-12-01 |
320.8734 KRW |
9,270,265.5008 |
321.0000 KRW |
317.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2023-11-30 |
322.8070 KRW |
20,843,346.4247 |
329.0000 KRW |
317.0000 KRW |
331.0000 KRW |
322.0000 KRW |
| 2023-11-29 |
329.9255 KRW |
81,959,844.1785 |
324.0000 KRW |
317.0000 KRW |
344.0000 KRW |
326.0000 KRW |
| 2023-11-28 |
322.3491 KRW |
42,806,108.8119 |
315.0000 KRW |
307.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2023-11-27 |
318.4341 KRW |
15,425,344.4796 |
328.0000 KRW |
310.0000 KRW |
329.0000 KRW |
315.0000 KRW |
| 2023-11-26 |
328.9409 KRW |
17,637,309.5037 |
326.0000 KRW |
323.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2023-11-25 |
325.0293 KRW |
8,079,124.9546 |
324.0000 KRW |
318.0000 KRW |
330.0000 KRW |
325.0000 KRW |
| 2023-11-24 |
321.6221 KRW |
8,218,922.5994 |
317.0000 KRW |
315.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2023-11-23 |
316.6735 KRW |
10,969,977.8417 |
321.0000 KRW |
312.0000 KRW |
321.0000 KRW |
317.0000 KRW |
| 2023-11-22 |
310.5896 KRW |
17,554,296.5651 |
306.0000 KRW |
296.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2023-11-21 |
332.2783 KRW |
31,625,129.4719 |
344.0000 KRW |
303.0000 KRW |
349.0000 KRW |
308.0000 KRW |
| 2023-11-20 |
346.7217 KRW |
34,767,781.4836 |
346.0000 KRW |
341.0000 KRW |
356.0000 KRW |
344.0000 KRW |
| 2023-11-19 |
347.3464 KRW |
62,354,507.0929 |
360.0000 KRW |
339.0000 KRW |
369.0000 KRW |
344.0000 KRW |
| 2023-11-18 |
421.9941 KRW |
335,575,130.6485 |
423.0000 KRW |
339.0000 KRW |
502.0000 KRW |
360.0000 KRW |
| 2023-11-17 |
412.4258 KRW |
56,315,773.6045 |
389.0000 KRW |
387.0000 KRW |
443.0000 KRW |
421.0000 KRW |
| 2023-11-16 |
392.3817 KRW |
25,665,093.9704 |
391.0000 KRW |
376.0000 KRW |
408.0000 KRW |
389.0000 KRW |
| 2023-11-15 |
376.6165 KRW |
42,196,581.7313 |
375.0000 KRW |
361.0000 KRW |
391.0000 KRW |
390.0000 KRW |
| 2023-11-14 |
359.4067 KRW |
62,019,797.6468 |
353.0000 KRW |
336.0000 KRW |
385.0000 KRW |
364.0000 KRW |
| 2023-11-13 |
341.1124 KRW |
23,138,682.0866 |
331.0000 KRW |
326.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2023-11-12 |
331.7436 KRW |
17,214,779.9905 |
333.0000 KRW |
322.0000 KRW |
340.0000 KRW |
331.0000 KRW |
| 2023-11-11 |
325.9215 KRW |
14,226,250.3133 |
337.0000 KRW |
316.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2023-11-10 |
333.0440 KRW |
38,082,639.6223 |
332.0000 KRW |
323.0000 KRW |
355.0000 KRW |
335.0000 KRW |
| 2023-11-09 |
323.2135 KRW |
25,803,866.2815 |
324.0000 KRW |
310.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2023-11-08 |
318.2652 KRW |
27,632,745.3975 |
308.0000 KRW |
305.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2023-11-07 |
305.5707 KRW |
8,696,964.8720 |
311.0000 KRW |
301.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2023-11-06 |
304.8243 KRW |
12,327,786.8097 |
305.0000 KRW |
297.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2023-11-05 |
306.5652 KRW |
13,116,902.9529 |
312.0000 KRW |
301.0000 KRW |
312.0000 KRW |
306.0000 KRW |
| 2023-11-04 |
303.9682 KRW |
12,829,307.7952 |
303.0000 KRW |
297.0000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2023-11-03 |
301.2204 KRW |
17,869,544.1354 |
305.0000 KRW |
289.0000 KRW |
313.0000 KRW |
302.0000 KRW |
| 2023-11-02 |
301.6417 KRW |
17,359,997.9111 |
301.0000 KRW |
296.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2023-11-01 |
294.0940 KRW |
10,921,409.0300 |
298.0000 KRW |
287.0000 KRW |
302.0000 KRW |
301.0000 KRW |