Market [unlinked] / KRW
Identifier on UpBit: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
446.6972 KRW |
134,914,376.7090 |
438.6000 KRW |
423.7000 KRW |
471.2000 KRW |
440.3000 KRW |
| 2025-02-18 |
461.0961 KRW |
116,374,066.6937 |
477.1000 KRW |
422.9000 KRW |
515.1000 KRW |
429.5000 KRW |
| 2025-02-17 |
549.6158 KRW |
378,054,852.6051 |
604.1000 KRW |
465.2000 KRW |
628.5000 KRW |
477.3000 KRW |
| 2025-02-16 |
560.9982 KRW |
1,083,220,387.2577 |
394.9000 KRW |
391.2000 KRW |
633.2000 KRW |
603.1000 KRW |
| 2025-02-15 |
397.3378 KRW |
1,254,989.6582 |
400.2000 KRW |
392.9000 KRW |
402.2000 KRW |
395.8000 KRW |
| 2025-02-14 |
401.2801 KRW |
2,335,411.6085 |
402.1000 KRW |
395.9000 KRW |
409.9000 KRW |
402.3000 KRW |
| 2025-02-13 |
409.9460 KRW |
4,973,161.7566 |
425.7000 KRW |
397.0000 KRW |
425.8000 KRW |
404.0000 KRW |
| 2025-02-12 |
404.2712 KRW |
5,984,121.0351 |
392.3000 KRW |
379.5000 KRW |
428.0000 KRW |
418.7000 KRW |
| 2025-02-11 |
397.7399 KRW |
3,527,899.4119 |
395.2000 KRW |
383.8000 KRW |
404.1000 KRW |
387.6000 KRW |
| 2025-02-10 |
382.6177 KRW |
2,755,276.4257 |
384.4000 KRW |
372.2000 KRW |
391.4000 KRW |
390.8000 KRW |
| 2025-02-09 |
389.5009 KRW |
3,203,069.2032 |
387.8000 KRW |
370.5000 KRW |
400.8000 KRW |
383.0000 KRW |
| 2025-02-08 |
372.2952 KRW |
1,211,454.8806 |
369.5000 KRW |
364.2000 KRW |
388.9000 KRW |
387.1000 KRW |
| 2025-02-07 |
374.6288 KRW |
2,470,745.2357 |
369.0000 KRW |
361.0000 KRW |
388.1000 KRW |
367.9000 KRW |
| 2025-02-06 |
380.6806 KRW |
2,456,268.7209 |
386.0000 KRW |
367.5000 KRW |
391.8000 KRW |
371.7000 KRW |
| 2025-02-05 |
393.0585 KRW |
2,370,960.3199 |
397.8000 KRW |
380.9000 KRW |
401.4000 KRW |
382.0000 KRW |
| 2025-02-04 |
400.8366 KRW |
5,367,868.0478 |
423.2000 KRW |
384.0000 KRW |
428.9000 KRW |
397.6000 KRW |
| 2025-02-03 |
392.7543 KRW |
9,965,981.8974 |
423.8000 KRW |
357.0000 KRW |
430.4000 KRW |
421.5000 KRW |
| 2025-02-02 |
448.0544 KRW |
6,019,110.0225 |
480.9000 KRW |
410.0000 KRW |
489.3000 KRW |
422.8000 KRW |
| 2025-02-01 |
498.2750 KRW |
2,471,469.7950 |
499.1000 KRW |
486.0000 KRW |
506.4000 KRW |
489.4000 KRW |
| 2025-01-31 |
495.6396 KRW |
2,219,417.4910 |
493.1000 KRW |
487.0000 KRW |
505.5000 KRW |
494.6000 KRW |
| 2025-01-30 |
493.0924 KRW |
1,206,660.7336 |
486.6000 KRW |
482.3000 KRW |
502.0000 KRW |
495.7000 KRW |
| 2025-01-29 |
486.5423 KRW |
1,751,684.3328 |
481.3000 KRW |
476.2000 KRW |
496.5000 KRW |
486.8000 KRW |
| 2025-01-28 |
493.2790 KRW |
1,188,892.4303 |
497.3000 KRW |
480.2000 KRW |
501.5000 KRW |
480.2000 KRW |
| 2025-01-27 |
488.9799 KRW |
3,890,561.3955 |
505.0000 KRW |
474.0000 KRW |
510.3000 KRW |
497.3000 KRW |
| 2025-01-26 |
516.2782 KRW |
3,678,325.8572 |
509.6000 KRW |
505.5000 KRW |
522.0000 KRW |
511.3000 KRW |
| 2025-01-25 |
509.3827 KRW |
1,993,419.0557 |
507.5000 KRW |
501.4000 KRW |
513.8000 KRW |
509.2000 KRW |
| 2025-01-24 |
509.3506 KRW |
3,047,365.8365 |
511.1000 KRW |
493.0000 KRW |
520.5000 KRW |
504.4000 KRW |
| 2025-01-23 |
507.6208 KRW |
2,813,511.9523 |
517.8000 KRW |
498.3000 KRW |
520.2000 KRW |
509.0000 KRW |
| 2025-01-22 |
521.6970 KRW |
1,346,322.0651 |
527.1000 KRW |
515.1000 KRW |
528.6000 KRW |
515.7000 KRW |
| 2025-01-21 |
517.3133 KRW |
2,798,454.3369 |
520.5000 KRW |
504.8000 KRW |
536.5000 KRW |
527.0000 KRW |
| 2025-01-20 |
529.0105 KRW |
5,472,209.8441 |
522.0000 KRW |
507.0000 KRW |
557.0000 KRW |
519.5000 KRW |
| 2025-01-19 |
545.2714 KRW |
6,302,184.8412 |
560.5000 KRW |
517.6000 KRW |
570.8000 KRW |
524.1000 KRW |
| 2025-01-18 |
570.5630 KRW |
5,843,842.0664 |
590.4000 KRW |
551.0000 KRW |
597.5000 KRW |
561.0000 KRW |
| 2025-01-17 |
584.8167 KRW |
4,828,142.6266 |
574.7000 KRW |
572.0000 KRW |
591.0000 KRW |
583.5000 KRW |
| 2025-01-16 |
580.3398 KRW |
6,445,607.4262 |
591.1000 KRW |
567.4000 KRW |
591.5000 KRW |
574.6000 KRW |
| 2025-01-15 |
573.8087 KRW |
8,037,800.7252 |
578.7000 KRW |
552.9000 KRW |
592.1000 KRW |
589.4000 KRW |
| 2025-01-14 |
576.6187 KRW |
12,457,935.4823 |
563.5000 KRW |
546.0000 KRW |
592.3000 KRW |
577.3000 KRW |
| 2025-01-13 |
577.9850 KRW |
19,782,544.1332 |
605.1000 KRW |
529.2000 KRW |
630.0000 KRW |
557.0000 KRW |
| 2025-01-12 |
616.6871 KRW |
20,195,553.6323 |
614.1000 KRW |
596.1000 KRW |
638.5000 KRW |
604.4000 KRW |
| 2025-01-11 |
638.2833 KRW |
63,568,344.0155 |
604.2000 KRW |
593.3000 KRW |
685.7000 KRW |
614.1000 KRW |
| 2025-01-10 |
598.8161 KRW |
15,513,694.0917 |
626.2000 KRW |
575.6000 KRW |
626.2000 KRW |
599.1000 KRW |
| 2025-01-09 |
598.2680 KRW |
26,517,611.8297 |
582.3000 KRW |
573.6000 KRW |
623.9000 KRW |
606.7000 KRW |
| 2025-01-08 |
564.6841 KRW |
16,113,599.9688 |
570.2000 KRW |
542.2000 KRW |
591.7000 KRW |
574.0000 KRW |
| 2025-01-07 |
602.6568 KRW |
11,398,807.3461 |
632.1000 KRW |
566.8000 KRW |
632.1000 KRW |
571.0000 KRW |
| 2025-01-06 |
619.8249 KRW |
16,172,537.7302 |
636.0000 KRW |
605.0000 KRW |
637.8000 KRW |
627.3000 KRW |
| 2025-01-05 |
609.2249 KRW |
55,862,400.6223 |
587.9000 KRW |
580.2000 KRW |
632.1000 KRW |
627.1000 KRW |
| 2025-01-04 |
584.1733 KRW |
7,261,554.8855 |
588.1000 KRW |
576.4000 KRW |
591.8000 KRW |
588.2000 KRW |
| 2025-01-03 |
576.5348 KRW |
9,571,702.6583 |
566.8000 KRW |
556.7000 KRW |
589.6000 KRW |
582.0000 KRW |
| 2025-01-02 |
560.9644 KRW |
17,056,560.7367 |
566.7000 KRW |
548.1000 KRW |
574.5000 KRW |
566.3000 KRW |
| 2025-01-01 |
597.4327 KRW |
171,134,575.5834 |
550.8000 KRW |
548.5000 KRW |
633.0000 KRW |
565.0000 KRW |