Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
341.0892 KRW |
4,888,155.1183 |
355.5000 KRW |
328.9000 KRW |
356.9000 KRW |
335.1000 KRW |
| 2025-05-29 |
360.5767 KRW |
1,683,720.7216 |
363.6000 KRW |
353.8000 KRW |
367.2000 KRW |
357.1000 KRW |
| 2025-05-28 |
364.1563 KRW |
1,575,053.3311 |
368.8000 KRW |
357.5000 KRW |
370.2000 KRW |
357.9000 KRW |
| 2025-05-27 |
366.0929 KRW |
1,284,293.2794 |
364.5000 KRW |
356.1000 KRW |
373.5000 KRW |
368.3000 KRW |
| 2025-05-26 |
366.7465 KRW |
1,204,002.5628 |
369.1000 KRW |
359.4000 KRW |
370.7000 KRW |
363.8000 KRW |
| 2025-05-25 |
361.3521 KRW |
1,720,960.8887 |
365.9000 KRW |
355.0000 KRW |
367.5000 KRW |
361.0000 KRW |
| 2025-05-24 |
367.4221 KRW |
1,880,210.3006 |
364.8000 KRW |
363.1000 KRW |
370.8000 KRW |
368.4000 KRW |
| 2025-05-23 |
380.2641 KRW |
4,496,212.9371 |
389.7000 KRW |
367.1000 KRW |
393.4000 KRW |
372.4000 KRW |
| 2025-05-22 |
383.4875 KRW |
2,680,591.1893 |
371.8000 KRW |
371.8000 KRW |
391.6000 KRW |
389.3000 KRW |
| 2025-05-21 |
373.7242 KRW |
2,288,769.3619 |
377.5000 KRW |
366.6000 KRW |
380.4000 KRW |
371.7000 KRW |
| 2025-05-20 |
375.2236 KRW |
1,861,486.9911 |
375.2000 KRW |
368.1000 KRW |
380.9000 KRW |
374.8000 KRW |
| 2025-05-19 |
371.3994 KRW |
4,063,280.7573 |
386.2000 KRW |
364.7000 KRW |
387.2000 KRW |
374.0000 KRW |
| 2025-05-18 |
381.4942 KRW |
2,784,621.1170 |
379.7000 KRW |
366.9000 KRW |
392.6000 KRW |
370.1000 KRW |
| 2025-05-17 |
376.8292 KRW |
2,487,825.6156 |
386.1000 KRW |
372.3000 KRW |
387.5000 KRW |
376.1000 KRW |
| 2025-05-16 |
392.3690 KRW |
6,705,637.9816 |
387.7000 KRW |
384.7000 KRW |
399.2000 KRW |
386.5000 KRW |
| 2025-05-15 |
407.2977 KRW |
26,476,322.7896 |
408.6000 KRW |
380.0000 KRW |
425.9000 KRW |
391.5000 KRW |
| 2025-05-14 |
418.4782 KRW |
21,696,977.7608 |
417.8000 KRW |
400.0000 KRW |
434.5000 KRW |
410.9000 KRW |
| 2025-05-13 |
407.2180 KRW |
5,265,126.2990 |
413.4000 KRW |
396.0000 KRW |
418.9000 KRW |
418.6000 KRW |
| 2025-05-12 |
407.2595 KRW |
9,119,976.7999 |
405.1000 KRW |
392.6000 KRW |
416.8000 KRW |
411.5000 KRW |
| 2025-05-11 |
404.6853 KRW |
5,022,857.2448 |
413.6000 KRW |
393.4000 KRW |
413.8000 KRW |
403.2000 KRW |
| 2025-05-10 |
399.8964 KRW |
5,200,037.0787 |
401.5000 KRW |
393.0000 KRW |
406.1000 KRW |
402.1000 KRW |
| 2025-05-09 |
396.3909 KRW |
10,460,610.1836 |
385.6000 KRW |
384.7000 KRW |
403.3000 KRW |
399.6000 KRW |
| 2025-05-08 |
371.9432 KRW |
2,976,755.0695 |
361.8000 KRW |
360.6000 KRW |
384.0000 KRW |
383.3000 KRW |
| 2025-05-07 |
358.9387 KRW |
2,031,786.0376 |
358.0000 KRW |
352.0000 KRW |
363.5000 KRW |
360.9000 KRW |
| 2025-05-06 |
360.7680 KRW |
3,597,729.0139 |
372.0000 KRW |
344.0000 KRW |
375.8000 KRW |
351.5000 KRW |
| 2025-05-05 |
372.1203 KRW |
2,682,357.8417 |
375.0000 KRW |
366.0000 KRW |
380.0000 KRW |
370.6000 KRW |
| 2025-05-04 |
377.6067 KRW |
3,008,906.3155 |
383.0000 KRW |
373.0000 KRW |
384.2000 KRW |
375.1000 KRW |
| 2025-05-03 |
389.0781 KRW |
7,634,465.9162 |
384.5000 KRW |
375.5000 KRW |
400.3000 KRW |
379.0000 KRW |
| 2025-05-02 |
388.4800 KRW |
2,908,623.0095 |
392.4000 KRW |
380.9000 KRW |
395.8000 KRW |
383.3000 KRW |
| 2025-05-01 |
390.7237 KRW |
2,365,047.2987 |
390.6000 KRW |
388.0000 KRW |
394.0000 KRW |
390.7000 KRW |
| 2025-04-30 |
388.4105 KRW |
4,761,152.2149 |
394.0000 KRW |
377.3000 KRW |
396.5000 KRW |
389.4000 KRW |
| 2025-04-29 |
401.8376 KRW |
5,403,435.8476 |
402.8000 KRW |
389.1000 KRW |
409.8000 KRW |
399.6000 KRW |
| 2025-04-28 |
395.9370 KRW |
5,995,830.2115 |
399.3000 KRW |
384.7000 KRW |
404.1000 KRW |
403.6000 KRW |
| 2025-04-27 |
413.8274 KRW |
15,783,333.2537 |
416.0000 KRW |
397.0000 KRW |
426.9000 KRW |
400.3000 KRW |
| 2025-04-26 |
412.5008 KRW |
6,954,314.5175 |
411.9000 KRW |
401.3000 KRW |
421.2000 KRW |
414.4000 KRW |
| 2025-04-25 |
404.6761 KRW |
8,005,357.9431 |
405.8000 KRW |
396.5000 KRW |
411.1000 KRW |
409.2000 KRW |
| 2025-04-24 |
400.8146 KRW |
19,198,318.5578 |
391.8000 KRW |
386.4000 KRW |
413.4000 KRW |
401.4000 KRW |
| 2025-04-23 |
389.7615 KRW |
6,056,827.2760 |
393.2000 KRW |
382.2000 KRW |
395.0000 KRW |
386.7000 KRW |
| 2025-04-22 |
377.1803 KRW |
6,552,938.1466 |
380.9000 KRW |
369.0000 KRW |
389.0000 KRW |
389.0000 KRW |
| 2025-04-21 |
381.0780 KRW |
5,656,758.2425 |
381.8000 KRW |
376.5000 KRW |
387.1000 KRW |
380.7000 KRW |
| 2025-04-20 |
396.2997 KRW |
23,203,640.7467 |
391.4000 KRW |
375.6000 KRW |
421.9000 KRW |
378.8000 KRW |
| 2025-04-19 |
389.7004 KRW |
10,612,335.2361 |
386.3000 KRW |
381.7000 KRW |
398.5000 KRW |
391.7000 KRW |
| 2025-04-18 |
388.3993 KRW |
17,612,476.1919 |
379.6000 KRW |
368.1000 KRW |
406.0000 KRW |
385.3000 KRW |
| 2025-04-17 |
373.0568 KRW |
9,636,764.9069 |
375.5000 KRW |
365.9000 KRW |
384.1000 KRW |
379.6000 KRW |
| 2025-04-16 |
367.6910 KRW |
17,797,549.9747 |
366.8000 KRW |
358.4000 KRW |
378.7000 KRW |
368.2000 KRW |
| 2025-04-15 |
367.4873 KRW |
12,177,810.0576 |
364.3000 KRW |
358.3000 KRW |
378.9000 KRW |
361.7000 KRW |
| 2025-04-14 |
365.4916 KRW |
21,028,860.4696 |
383.8000 KRW |
356.0000 KRW |
384.0000 KRW |
363.2000 KRW |
| 2025-04-13 |
393.0418 KRW |
115,067,707.5652 |
373.5000 KRW |
366.4000 KRW |
428.8000 KRW |
376.1000 KRW |
| 2025-04-12 |
385.7794 KRW |
108,231,567.3346 |
354.7000 KRW |
345.8000 KRW |
419.0000 KRW |
370.4000 KRW |
| 2025-04-11 |
355.3248 KRW |
11,505,040.6592 |
356.3000 KRW |
347.9000 KRW |
364.0000 KRW |
354.3000 KRW |