Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
296.9651 KRW |
27,556,271.0919 |
307.0000 KRW |
285.0000 KRW |
307.0000 KRW |
296.0000 KRW |
| 2023-10-30 |
303.8559 KRW |
77,928,499.0283 |
291.0000 KRW |
288.0000 KRW |
314.0000 KRW |
306.0000 KRW |
| 2023-10-29 |
291.2038 KRW |
18,760,916.5100 |
287.0000 KRW |
285.0000 KRW |
299.0000 KRW |
291.0000 KRW |
| 2023-10-28 |
286.0111 KRW |
7,536,693.7001 |
285.0000 KRW |
282.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2023-10-27 |
281.1064 KRW |
8,640,763.9291 |
285.0000 KRW |
278.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2023-10-26 |
288.7938 KRW |
26,460,136.5549 |
296.0000 KRW |
280.0000 KRW |
301.0000 KRW |
286.0000 KRW |
| 2023-10-25 |
308.1659 KRW |
63,455,678.2778 |
304.0000 KRW |
291.0000 KRW |
327.0000 KRW |
298.0000 KRW |
| 2023-10-24 |
290.4684 KRW |
100,036,239.0461 |
281.0000 KRW |
278.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2023-10-23 |
286.1860 KRW |
178,762,352.2376 |
269.0000 KRW |
269.0000 KRW |
310.0000 KRW |
280.0000 KRW |
| 2023-10-22 |
268.5253 KRW |
14,132,349.0682 |
276.0000 KRW |
260.0000 KRW |
278.0000 KRW |
270.0000 KRW |
| 2023-10-21 |
277.8774 KRW |
23,108,214.2241 |
284.0000 KRW |
265.0000 KRW |
290.0000 KRW |
277.0000 KRW |
| 2023-10-20 |
276.2273 KRW |
40,259,496.2970 |
274.0000 KRW |
265.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2023-10-19 |
263.6518 KRW |
39,927,792.1583 |
258.0000 KRW |
252.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2023-10-18 |
254.5748 KRW |
18,203,072.2644 |
260.0000 KRW |
248.0000 KRW |
267.0000 KRW |
259.0000 KRW |
| 2023-10-17 |
253.8741 KRW |
11,466,955.9144 |
251.0000 KRW |
248.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2023-10-16 |
248.7779 KRW |
12,626,284.2258 |
247.0000 KRW |
243.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2023-10-15 |
243.3096 KRW |
7,909,037.9195 |
240.0000 KRW |
239.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2023-10-14 |
241.0012 KRW |
2,749,443.9034 |
242.0000 KRW |
239.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2023-10-13 |
240.0361 KRW |
3,081,541.0769 |
239.0000 KRW |
237.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2023-10-12 |
237.1689 KRW |
4,681,062.7444 |
236.0000 KRW |
235.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2023-10-11 |
236.9458 KRW |
11,835,799.6390 |
246.0000 KRW |
233.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2023-10-10 |
245.1107 KRW |
3,948,724.8635 |
248.0000 KRW |
243.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-10-09 |
250.9962 KRW |
11,534,744.8179 |
256.0000 KRW |
243.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2023-10-08 |
254.0939 KRW |
11,235,480.4046 |
253.0000 KRW |
248.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2023-10-07 |
250.7716 KRW |
5,074,069.4310 |
252.0000 KRW |
248.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2023-10-06 |
245.4164 KRW |
9,419,521.2414 |
247.0000 KRW |
241.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2023-10-05 |
252.4300 KRW |
30,475,082.9026 |
245.0000 KRW |
244.0000 KRW |
263.0000 KRW |
248.0000 KRW |
| 2023-10-04 |
244.9518 KRW |
5,320,372.5086 |
248.0000 KRW |
241.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2023-10-03 |
250.9359 KRW |
15,183,107.4647 |
244.0000 KRW |
242.0000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2023-10-02 |
249.5976 KRW |
5,992,834.1460 |
253.0000 KRW |
243.0000 KRW |
254.0000 KRW |
244.0000 KRW |
| 2023-10-01 |
250.2441 KRW |
6,310,061.7739 |
253.0000 KRW |
247.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2023-09-30 |
247.1515 KRW |
11,906,147.6136 |
243.0000 KRW |
240.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2023-09-29 |
243.3720 KRW |
5,478,701.2602 |
240.0000 KRW |
239.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2023-09-28 |
238.8492 KRW |
4,295,991.8046 |
238.0000 KRW |
236.0000 KRW |
242.0000 KRW |
241.0000 KRW |
| 2023-09-27 |
237.0587 KRW |
3,478,734.5952 |
235.0000 KRW |
234.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2023-09-26 |
237.3124 KRW |
3,862,585.1291 |
237.0000 KRW |
234.0000 KRW |
243.0000 KRW |
236.0000 KRW |
| 2023-09-25 |
236.3389 KRW |
10,903,408.2587 |
234.0000 KRW |
229.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2023-09-24 |
247.8925 KRW |
23,930,000.2195 |
245.0000 KRW |
236.0000 KRW |
260.0000 KRW |
236.0000 KRW |
| 2023-09-23 |
243.9511 KRW |
5,279,533.1049 |
245.0000 KRW |
242.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-09-22 |
241.5014 KRW |
6,277,177.4770 |
240.0000 KRW |
236.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2023-09-21 |
238.0920 KRW |
5,548,785.1698 |
240.0000 KRW |
234.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2023-09-20 |
235.9780 KRW |
7,483,386.0400 |
236.0000 KRW |
232.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-09-19 |
234.3945 KRW |
4,259,232.3746 |
233.0000 KRW |
232.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-18 |
232.3403 KRW |
6,831,250.8627 |
237.0000 KRW |
227.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2023-09-17 |
235.3817 KRW |
8,369,524.0878 |
238.0000 KRW |
230.0000 KRW |
240.0000 KRW |
232.0000 KRW |
| 2023-09-16 |
237.3874 KRW |
5,750,379.2459 |
236.0000 KRW |
235.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2023-09-15 |
233.8255 KRW |
8,342,952.8383 |
232.0000 KRW |
226.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2023-09-14 |
229.2038 KRW |
8,199,753.4952 |
225.0000 KRW |
225.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2023-09-13 |
223.3696 KRW |
8,787,857.2237 |
219.0000 KRW |
218.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2023-09-12 |
220.3732 KRW |
5,602,293.9150 |
218.0000 KRW |
216.0000 KRW |
224.0000 KRW |
220.0000 KRW |