Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-09 |
215.7144 KRW |
1,919,567.2436 GRT |
215.2000 KRW |
213.0000 KRW |
217.5000 KRW |
216.2000 KRW |
| 2024-10-08 |
221.2541 KRW |
16,531,168.5489 GRT |
222.0000 KRW |
215.7000 KRW |
227.2000 KRW |
218.1000 KRW |
| 2024-10-07 |
229.3990 KRW |
39,667,216.7700 GRT |
221.2000 KRW |
219.8000 KRW |
235.3000 KRW |
226.3000 KRW |
| 2024-10-06 |
216.6727 KRW |
9,923,890.7995 GRT |
214.3000 KRW |
211.0000 KRW |
222.9000 KRW |
219.2000 KRW |
| 2024-10-05 |
215.3150 KRW |
11,540,558.1824 GRT |
216.0000 KRW |
209.3000 KRW |
219.5000 KRW |
212.4000 KRW |
| 2024-10-04 |
211.0547 KRW |
20,520,670.5864 GRT |
209.1000 KRW |
205.0000 KRW |
217.6000 KRW |
215.0000 KRW |
| 2024-10-03 |
207.7551 KRW |
18,483,749.8519 GRT |
207.2000 KRW |
201.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2024-10-02 |
211.7335 KRW |
25,073,073.9638 GRT |
214.6000 KRW |
202.8000 KRW |
218.3000 KRW |
207.9000 KRW |
| 2024-10-01 |
224.5482 KRW |
35,567,531.9824 GRT |
232.1000 KRW |
207.9000 KRW |
240.5000 KRW |
212.0000 KRW |
| 2024-09-30 |
242.3732 KRW |
19,549,233.9581 GRT |
246.8000 KRW |
234.3000 KRW |
250.1000 KRW |
239.0000 KRW |
| 2024-09-29 |
245.1531 KRW |
14,353,444.7067 GRT |
246.0000 KRW |
237.1000 KRW |
254.0000 KRW |
246.9000 KRW |
| 2024-09-28 |
245.4216 KRW |
15,114,624.4983 GRT |
249.4000 KRW |
239.3000 KRW |
251.7000 KRW |
244.0000 KRW |
| 2024-09-27 |
248.2676 KRW |
28,132,612.5828 GRT |
247.0000 KRW |
241.9000 KRW |
255.7000 KRW |
249.3000 KRW |
| 2024-09-26 |
244.6535 KRW |
42,216,425.6592 GRT |
239.5000 KRW |
233.0000 KRW |
252.5000 KRW |
247.0000 KRW |
| 2024-09-25 |
246.1872 KRW |
31,945,265.0532 GRT |
248.1000 KRW |
240.1000 KRW |
253.3000 KRW |
241.2000 KRW |
| 2024-09-24 |
237.8077 KRW |
55,302,413.9060 GRT |
233.5000 KRW |
226.9000 KRW |
248.9000 KRW |
247.1000 KRW |
| 2024-09-23 |
232.5374 KRW |
89,879,410.8979 GRT |
214.3000 KRW |
208.7000 KRW |
240.6000 KRW |
232.2000 KRW |
| 2024-09-22 |
214.5676 KRW |
12,477,533.5283 GRT |
221.7000 KRW |
209.4000 KRW |
222.0000 KRW |
213.9000 KRW |
| 2024-09-21 |
218.3974 KRW |
18,671,930.8122 GRT |
215.7000 KRW |
213.4000 KRW |
223.3000 KRW |
217.5000 KRW |
| 2024-09-20 |
211.4638 KRW |
23,032,133.0041 GRT |
205.8000 KRW |
200.3000 KRW |
217.9000 KRW |
214.8000 KRW |
| 2024-09-19 |
203.2593 KRW |
29,633,190.7641 GRT |
196.9000 KRW |
196.9000 KRW |
211.0000 KRW |
203.1000 KRW |
| 2024-09-18 |
187.1490 KRW |
16,384,483.0398 GRT |
190.6000 KRW |
182.1000 KRW |
192.9000 KRW |
190.6000 KRW |
| 2024-09-17 |
190.0028 KRW |
8,457,993.7579 GRT |
186.9000 KRW |
184.2000 KRW |
194.1000 KRW |
190.7000 KRW |
| 2024-09-16 |
188.6800 KRW |
11,332,606.6140 GRT |
192.0000 KRW |
185.1000 KRW |
193.1000 KRW |
185.4000 KRW |
| 2024-09-15 |
198.1601 KRW |
7,225,649.0573 GRT |
200.9000 KRW |
192.9000 KRW |
201.9000 KRW |
194.0000 KRW |
| 2024-09-14 |
201.0381 KRW |
7,081,837.3740 GRT |
201.5000 KRW |
198.1000 KRW |
203.8000 KRW |
200.9000 KRW |
| 2024-09-13 |
196.1153 KRW |
13,232,472.7719 GRT |
193.9000 KRW |
192.5000 KRW |
201.5000 KRW |
199.7000 KRW |
| 2024-09-12 |
189.7157 KRW |
13,752,125.6619 GRT |
185.9000 KRW |
185.4000 KRW |
193.4000 KRW |
193.0000 KRW |
| 2024-09-11 |
185.3312 KRW |
13,856,531.9774 GRT |
192.2000 KRW |
180.7000 KRW |
192.4000 KRW |
186.2000 KRW |
| 2024-09-10 |
191.9239 KRW |
5,600,915.0534 GRT |
193.8000 KRW |
189.3000 KRW |
195.9000 KRW |
192.1000 KRW |
| 2024-09-09 |
189.0466 KRW |
7,657,617.0841 GRT |
185.2000 KRW |
184.5000 KRW |
196.0000 KRW |
193.9000 KRW |
| 2024-09-08 |
182.1971 KRW |
4,342,758.2127 GRT |
178.9000 KRW |
178.4000 KRW |
185.6000 KRW |
184.0000 KRW |
| 2024-09-07 |
177.3360 KRW |
8,741,009.8771 GRT |
177.5000 KRW |
174.9000 KRW |
182.6000 KRW |
178.1000 KRW |
| 2024-09-06 |
180.5911 KRW |
12,703,808.6714 GRT |
182.5000 KRW |
173.0000 KRW |
186.7000 KRW |
176.9000 KRW |
| 2024-09-05 |
186.8153 KRW |
7,608,344.6750 GRT |
189.5000 KRW |
181.6000 KRW |
191.6000 KRW |
182.5000 KRW |
| 2024-09-04 |
185.4766 KRW |
15,673,215.7239 GRT |
184.6000 KRW |
177.9000 KRW |
194.0000 KRW |
189.7000 KRW |
| 2024-09-03 |
193.1379 KRW |
11,564,068.8265 GRT |
197.2000 KRW |
184.7000 KRW |
200.7000 KRW |
184.7000 KRW |
| 2024-09-02 |
192.8460 KRW |
8,466,453.9142 GRT |
188.9000 KRW |
187.8000 KRW |
199.1000 KRW |
197.9000 KRW |
| 2024-09-01 |
194.5460 KRW |
8,384,982.6656 GRT |
198.6000 KRW |
188.9000 KRW |
198.7000 KRW |
189.9000 KRW |
| 2024-08-31 |
199.6352 KRW |
5,181,846.5560 GRT |
200.6000 KRW |
195.7000 KRW |
202.5000 KRW |
198.0000 KRW |
| 2024-08-30 |
197.3013 KRW |
12,397,267.3475 GRT |
199.0000 KRW |
191.1000 KRW |
201.3000 KRW |
200.7000 KRW |
| 2024-08-29 |
201.1645 KRW |
11,372,072.1796 GRT |
199.8000 KRW |
196.0000 KRW |
207.8000 KRW |
199.0000 KRW |
| 2024-08-28 |
204.4075 KRW |
22,997,740.4496 GRT |
205.3000 KRW |
196.5000 KRW |
210.7000 KRW |
200.6000 KRW |
| 2024-08-27 |
213.5305 KRW |
21,918,226.5092 GRT |
216.8000 KRW |
202.2000 KRW |
223.0000 KRW |
205.6000 KRW |
| 2024-08-26 |
226.1352 KRW |
12,120,198.7254 GRT |
231.6000 KRW |
217.5000 KRW |
233.1000 KRW |
218.6000 KRW |
| 2024-08-25 |
230.1680 KRW |
12,117,074.3853 GRT |
236.1000 KRW |
223.8000 KRW |
236.4000 KRW |
233.0000 KRW |
| 2024-08-24 |
231.6163 KRW |
19,790,846.3103 GRT |
227.6000 KRW |
223.8000 KRW |
240.5000 KRW |
235.3000 KRW |
| 2024-08-23 |
221.2044 KRW |
39,660,937.7865 GRT |
210.3000 KRW |
210.0000 KRW |
230.3000 KRW |
227.7000 KRW |
| 2024-08-22 |
206.6509 KRW |
17,727,554.6354 GRT |
203.3000 KRW |
200.3000 KRW |
211.4000 KRW |
209.3000 KRW |
| 2024-08-21 |
198.6252 KRW |
16,877,634.9234 GRT |
195.4000 KRW |
193.0000 KRW |
205.4000 KRW |
204.3000 KRW |