Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
402.6619 KRW |
87,233,343.2248 GRT |
389.3000 KRW |
375.1000 KRW |
424.5000 KRW |
413.2000 KRW |
| 2024-05-04 |
395.9417 KRW |
46,176,056.6508 GRT |
390.1000 KRW |
386.4000 KRW |
404.8000 KRW |
392.6000 KRW |
| 2024-05-03 |
374.8716 KRW |
50,469,782.3086 GRT |
352.1000 KRW |
350.2000 KRW |
400.5000 KRW |
390.6000 KRW |
| 2024-05-02 |
343.2773 KRW |
42,652,374.8553 GRT |
347.5000 KRW |
328.8000 KRW |
359.4000 KRW |
354.6000 KRW |
| 2024-05-01 |
329.1033 KRW |
60,632,422.8094 GRT |
338.9000 KRW |
312.0000 KRW |
353.4000 KRW |
346.8000 KRW |
| 2024-04-30 |
346.2959 KRW |
51,211,320.5288 GRT |
367.6000 KRW |
331.3000 KRW |
373.0000 KRW |
340.9000 KRW |
| 2024-04-29 |
360.7018 KRW |
40,548,934.5844 GRT |
368.9000 KRW |
351.0000 KRW |
374.6000 KRW |
364.4000 KRW |
| 2024-04-28 |
383.8610 KRW |
41,130,893.0252 GRT |
381.5000 KRW |
368.2000 KRW |
397.9000 KRW |
368.7000 KRW |
| 2024-04-27 |
377.2121 KRW |
69,981,156.9818 GRT |
374.3000 KRW |
361.0000 KRW |
389.6000 KRW |
383.4000 KRW |
| 2024-04-26 |
376.8063 KRW |
40,707,297.1730 GRT |
383.0000 KRW |
366.2000 KRW |
390.0000 KRW |
374.0000 KRW |
| 2024-04-25 |
385.9085 KRW |
45,648,037.3168 GRT |
393.7000 KRW |
377.0000 KRW |
399.5000 KRW |
386.5000 KRW |
| 2024-04-24 |
415.1077 KRW |
46,569,812.1567 GRT |
425.0000 KRW |
394.6000 KRW |
431.2000 KRW |
396.3000 KRW |
| 2024-04-23 |
437.4288 KRW |
52,089,925.7069 GRT |
438.5000 KRW |
422.8000 KRW |
453.8000 KRW |
426.3000 KRW |
| 2024-04-22 |
433.0494 KRW |
67,046,836.6682 GRT |
412.5000 KRW |
407.9000 KRW |
448.7000 KRW |
439.4000 KRW |
| 2024-04-21 |
418.5831 KRW |
38,989,387.8840 GRT |
424.8000 KRW |
406.0000 KRW |
431.1000 KRW |
412.4000 KRW |
| 2024-04-20 |
409.5508 KRW |
70,819,080.5133 GRT |
376.2000 KRW |
370.0000 KRW |
437.0000 KRW |
425.0000 KRW |
| 2024-04-19 |
371.6853 KRW |
56,503,729.9109 GRT |
376.4000 KRW |
345.7000 KRW |
387.9000 KRW |
376.3000 KRW |
| 2024-04-18 |
362.5505 KRW |
43,022,379.1978 GRT |
361.4000 KRW |
346.5000 KRW |
380.0000 KRW |
376.7000 KRW |
| 2024-04-17 |
370.3289 KRW |
48,763,611.3777 GRT |
387.6000 KRW |
358.1000 KRW |
392.0000 KRW |
360.0000 KRW |
| 2024-04-16 |
381.1591 KRW |
72,739,426.2883 GRT |
385.4000 KRW |
363.0000 KRW |
396.0000 KRW |
388.3000 KRW |
| 2024-04-15 |
405.7925 KRW |
86,362,391.1373 GRT |
391.1000 KRW |
374.5000 KRW |
430.0000 KRW |
385.0000 KRW |
| 2024-04-14 |
361.1709 KRW |
49,465,564.4925 GRT |
356.2000 KRW |
340.0000 KRW |
380.0000 KRW |
364.1000 KRW |
| 2024-04-13 |
367.4875 KRW |
74,205,320.7719 GRT |
399.8000 KRW |
311.3000 KRW |
404.2000 KRW |
361.0000 KRW |
| 2024-04-12 |
414.7188 KRW |
59,388,194.3904 GRT |
447.0000 KRW |
378.0000 KRW |
450.2000 KRW |
393.5000 KRW |
| 2024-04-11 |
452.4950 KRW |
30,905,688.5841 GRT |
469.7000 KRW |
439.3000 KRW |
469.7000 KRW |
445.2000 KRW |
| 2024-04-10 |
466.7994 KRW |
24,123,113.0020 GRT |
479.0000 KRW |
453.0000 KRW |
482.1000 KRW |
472.8000 KRW |
| 2024-04-09 |
491.6971 KRW |
28,269,606.1399 GRT |
502.3000 KRW |
478.1000 KRW |
505.6000 KRW |
478.9000 KRW |
| 2024-04-08 |
491.8214 KRW |
49,547,673.0785 GRT |
483.5000 KRW |
473.0000 KRW |
507.7000 KRW |
502.2000 KRW |
| 2024-04-07 |
485.2667 KRW |
14,621,526.7389 GRT |
485.3000 KRW |
477.5000 KRW |
489.7000 KRW |
482.8000 KRW |
| 2024-04-06 |
484.8954 KRW |
14,759,214.8596 GRT |
480.6000 KRW |
477.1000 KRW |
491.0000 KRW |
486.0000 KRW |
| 2024-04-05 |
476.8470 KRW |
29,985,000.2516 GRT |
492.0000 KRW |
462.5000 KRW |
494.2000 KRW |
481.1000 KRW |
| 2024-04-04 |
492.4860 KRW |
56,505,087.7855 GRT |
481.9000 KRW |
473.3000 KRW |
506.0000 KRW |
491.9000 KRW |
| 2024-04-03 |
490.3963 KRW |
38,285,257.4975 GRT |
490.0000 KRW |
466.9000 KRW |
507.8000 KRW |
486.9000 KRW |
| 2024-04-02 |
503.6059 KRW |
58,358,571.0389 GRT |
538.5000 KRW |
485.1000 KRW |
541.4000 KRW |
496.0000 KRW |
| 2024-04-01 |
536.5690 KRW |
46,690,553.1410 GRT |
557.0000 KRW |
520.8000 KRW |
560.0000 KRW |
538.7000 KRW |
| 2024-03-31 |
556.1625 KRW |
21,202,596.9892 GRT |
558.8000 KRW |
550.0000 KRW |
562.8000 KRW |
556.0000 KRW |
| 2024-03-30 |
559.5176 KRW |
29,528,439.8442 GRT |
562.1000 KRW |
555.0000 KRW |
566.0000 KRW |
556.0000 KRW |
| 2024-03-29 |
578.9531 KRW |
69,971,096.6363 GRT |
589.1000 KRW |
558.9000 KRW |
601.5000 KRW |
565.1000 KRW |
| 2024-03-28 |
594.8068 KRW |
160,946,706.2040 GRT |
577.5000 KRW |
572.6000 KRW |
617.8000 KRW |
588.7000 KRW |
| 2024-03-27 |
581.1523 KRW |
142,409,981.0353 GRT |
571.1000 KRW |
547.4000 KRW |
611.0000 KRW |
579.1000 KRW |
| 2024-03-26 |
577.7959 KRW |
68,127,978.6117 GRT |
573.1000 KRW |
561.5000 KRW |
590.7000 KRW |
564.7000 KRW |
| 2024-03-25 |
562.2970 KRW |
65,648,032.9586 GRT |
557.3000 KRW |
547.1000 KRW |
590.5000 KRW |
573.9000 KRW |
| 2024-03-24 |
544.9546 KRW |
87,417,596.4040 GRT |
532.0000 KRW |
528.9000 KRW |
564.0000 KRW |
563.9000 KRW |
| 2024-03-23 |
539.0744 KRW |
41,913,090.1598 GRT |
540.0000 KRW |
526.2000 KRW |
555.0000 KRW |
537.0000 KRW |
| 2024-03-22 |
544.7012 KRW |
50,974,746.3377 GRT |
556.0000 KRW |
529.1000 KRW |
560.5000 KRW |
530.2000 KRW |
| 2024-03-21 |
570.8082 KRW |
69,453,974.8509 GRT |
596.1000 KRW |
547.0000 KRW |
596.3000 KRW |
556.0000 KRW |
| 2024-03-20 |
559.0509 KRW |
100,735,751.6790 GRT |
557.9000 KRW |
525.8000 KRW |
601.7000 KRW |
600.7000 KRW |
| 2024-03-19 |
571.4829 KRW |
227,384,502.5945 GRT |
573.0000 KRW |
534.6000 KRW |
605.0000 KRW |
558.9000 KRW |
| 2024-03-18 |
616.7527 KRW |
221,113,564.9239 GRT |
616.0000 KRW |
571.6000 KRW |
649.9000 KRW |
573.1000 KRW |
| 2024-03-17 |
584.4856 KRW |
302,915,181.9509 GRT |
544.9000 KRW |
517.3000 KRW |
636.1000 KRW |
625.1000 KRW |