Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
364.0765 KRW |
27,604,064.8567 |
354.9000 KRW |
343.4000 KRW |
379.9000 KRW |
353.5000 KRW |
| 2025-04-09 |
340.8717 KRW |
12,676,111.0912 |
327.9000 KRW |
315.0000 KRW |
357.7000 KRW |
356.3000 KRW |
| 2025-04-08 |
336.8794 KRW |
9,025,237.8973 |
332.0000 KRW |
325.4000 KRW |
346.4000 KRW |
328.7000 KRW |
| 2025-04-07 |
329.1321 KRW |
21,464,995.2388 |
327.3000 KRW |
303.2000 KRW |
347.0000 KRW |
333.0000 KRW |
| 2025-04-06 |
350.6587 KRW |
11,724,903.9843 |
361.1000 KRW |
320.1000 KRW |
363.5000 KRW |
321.0000 KRW |
| 2025-04-05 |
372.4486 KRW |
38,826,271.9421 |
349.1000 KRW |
347.8000 KRW |
390.9000 KRW |
362.0000 KRW |
| 2025-04-04 |
345.8157 KRW |
3,423,563.6694 |
348.9000 KRW |
337.7000 KRW |
351.1000 KRW |
349.5000 KRW |
| 2025-04-03 |
350.2431 KRW |
4,984,406.8625 |
355.9000 KRW |
335.6000 KRW |
364.3000 KRW |
343.2000 KRW |
| 2025-04-02 |
373.1954 KRW |
8,027,232.6042 |
384.4000 KRW |
358.6000 KRW |
385.9000 KRW |
369.1000 KRW |
| 2025-04-01 |
387.0441 KRW |
2,827,590.6032 |
384.6000 KRW |
379.9000 KRW |
394.0000 KRW |
380.5000 KRW |
| 2025-03-31 |
380.8460 KRW |
2,638,947.0427 |
386.0000 KRW |
373.4000 KRW |
387.8000 KRW |
381.6000 KRW |
| 2025-03-30 |
387.1544 KRW |
5,065,790.7574 |
382.5000 KRW |
377.9000 KRW |
394.0000 KRW |
390.8000 KRW |
| 2025-03-29 |
388.7586 KRW |
2,939,930.2294 |
399.2000 KRW |
377.3000 KRW |
401.1000 KRW |
378.6000 KRW |
| 2025-03-28 |
406.1010 KRW |
4,771,825.7930 |
418.6000 KRW |
395.0000 KRW |
422.2000 KRW |
396.5000 KRW |
| 2025-03-27 |
422.5315 KRW |
3,414,507.0336 |
424.0000 KRW |
414.9000 KRW |
430.5000 KRW |
421.6000 KRW |
| 2025-03-26 |
428.4747 KRW |
5,235,011.0905 |
428.2000 KRW |
420.0000 KRW |
437.8000 KRW |
423.6000 KRW |
| 2025-03-25 |
428.9952 KRW |
10,583,696.5033 |
423.4000 KRW |
420.0000 KRW |
437.3000 KRW |
426.0000 KRW |
| 2025-03-24 |
419.6483 KRW |
4,235,999.8848 |
412.7000 KRW |
408.0000 KRW |
427.0000 KRW |
424.8000 KRW |
| 2025-03-23 |
415.0439 KRW |
2,681,029.6990 |
423.0000 KRW |
408.1000 KRW |
423.7000 KRW |
411.0000 KRW |
| 2025-03-22 |
414.6644 KRW |
3,176,030.4504 |
409.8000 KRW |
406.3000 KRW |
428.8000 KRW |
418.9000 KRW |
| 2025-03-21 |
414.2452 KRW |
5,390,763.4581 |
419.3000 KRW |
405.0000 KRW |
424.1000 KRW |
412.9000 KRW |
| 2025-03-20 |
415.7316 KRW |
5,852,217.6981 |
424.3000 KRW |
410.5000 KRW |
426.0000 KRW |
417.4000 KRW |
| 2025-03-19 |
418.0670 KRW |
10,939,395.6933 |
420.4000 KRW |
410.5000 KRW |
431.3000 KRW |
424.7000 KRW |
| 2025-03-18 |
432.0316 KRW |
30,166,656.2803 |
430.0000 KRW |
407.0000 KRW |
458.2000 KRW |
417.9000 KRW |
| 2025-03-17 |
421.1706 KRW |
6,894,314.4915 |
414.2000 KRW |
410.0000 KRW |
432.5000 KRW |
431.3000 KRW |
| 2025-03-16 |
422.5224 KRW |
10,263,965.7256 |
430.7000 KRW |
411.1000 KRW |
436.6000 KRW |
413.5000 KRW |
| 2025-03-15 |
432.4267 KRW |
11,178,245.9706 |
444.7000 KRW |
426.9000 KRW |
444.7000 KRW |
433.2000 KRW |
| 2025-03-14 |
436.5507 KRW |
37,225,462.6486 |
444.3000 KRW |
417.8000 KRW |
462.0000 KRW |
436.0000 KRW |
| 2025-03-13 |
452.1519 KRW |
103,192,064.4144 |
426.0000 KRW |
412.3000 KRW |
480.0000 KRW |
414.4000 KRW |
| 2025-03-12 |
416.7315 KRW |
13,376,423.3243 |
402.7000 KRW |
392.4000 KRW |
442.8000 KRW |
434.0000 KRW |
| 2025-03-11 |
390.1478 KRW |
10,796,484.0281 |
389.7000 KRW |
365.6000 KRW |
409.5000 KRW |
403.6000 KRW |
| 2025-03-10 |
405.9418 KRW |
12,740,967.1848 |
403.0000 KRW |
382.8000 KRW |
421.3000 KRW |
391.0000 KRW |
| 2025-03-09 |
415.1153 KRW |
12,403,024.8613 |
444.5000 KRW |
388.6000 KRW |
444.8000 KRW |
395.3000 KRW |
| 2025-03-08 |
449.5096 KRW |
4,175,857.8189 |
461.4000 KRW |
438.7000 KRW |
461.4000 KRW |
445.0000 KRW |
| 2025-03-07 |
456.7216 KRW |
11,620,833.5548 |
452.3000 KRW |
430.6000 KRW |
473.8000 KRW |
458.8000 KRW |
| 2025-03-06 |
462.3877 KRW |
9,451,228.8762 |
469.9000 KRW |
443.5000 KRW |
477.8000 KRW |
445.1000 KRW |
| 2025-03-05 |
474.7830 KRW |
18,603,873.4839 |
477.9000 KRW |
459.8000 KRW |
486.6000 KRW |
465.1000 KRW |
| 2025-03-04 |
467.2503 KRW |
67,580,846.5105 |
455.0000 KRW |
425.0000 KRW |
499.4000 KRW |
481.0000 KRW |
| 2025-03-03 |
495.6656 KRW |
25,028,025.7287 |
529.0000 KRW |
446.5000 KRW |
529.0000 KRW |
452.7000 KRW |
| 2025-03-02 |
516.5599 KRW |
35,733,395.5941 |
528.7000 KRW |
502.1000 KRW |
535.0000 KRW |
532.2000 KRW |
| 2025-03-01 |
508.0308 KRW |
27,664,230.3525 |
523.7000 KRW |
491.0000 KRW |
528.0000 KRW |
513.2000 KRW |
| 2025-02-28 |
532.6368 KRW |
118,436,663.0379 |
543.1000 KRW |
486.7000 KRW |
595.0000 KRW |
526.1000 KRW |
| 2025-02-27 |
489.8264 KRW |
16,882,588.0590 |
485.5000 KRW |
472.9000 KRW |
512.0000 KRW |
505.8000 KRW |
| 2025-02-26 |
484.0105 KRW |
26,917,820.4854 |
497.9000 KRW |
469.0000 KRW |
500.0000 KRW |
485.2000 KRW |
| 2025-02-25 |
493.2457 KRW |
98,167,313.0658 |
488.5000 KRW |
465.3000 KRW |
518.2000 KRW |
494.2000 KRW |
| 2025-02-24 |
518.3072 KRW |
154,860,273.0507 |
534.6000 KRW |
476.7000 KRW |
559.8000 KRW |
487.7000 KRW |
| 2025-02-23 |
549.1776 KRW |
809,694,572.6446 |
444.4000 KRW |
435.0000 KRW |
625.4000 KRW |
540.7000 KRW |
| 2025-02-22 |
439.3770 KRW |
31,188,430.5981 |
441.1000 KRW |
428.0000 KRW |
454.0000 KRW |
445.2000 KRW |
| 2025-02-21 |
471.9928 KRW |
60,674,502.4078 |
482.8000 KRW |
437.8000 KRW |
501.0000 KRW |
440.7000 KRW |
| 2025-02-20 |
496.8257 KRW |
316,610,353.2015 |
452.8000 KRW |
446.1000 KRW |
524.0000 KRW |
482.8000 KRW |