Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-20 |
198.7677 KRW |
10,560,095.3816 GRT |
198.4000 KRW |
192.8000 KRW |
202.0000 KRW |
196.1000 KRW |
| 2024-08-19 |
192.0578 KRW |
17,401,053.8692 GRT |
194.7000 KRW |
189.1000 KRW |
197.0000 KRW |
196.8000 KRW |
| 2024-08-18 |
195.4678 KRW |
11,025,592.9511 GRT |
192.7000 KRW |
190.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2024-08-17 |
190.5739 KRW |
6,968,937.8109 GRT |
191.0000 KRW |
188.8000 KRW |
192.8000 KRW |
192.3000 KRW |
| 2024-08-16 |
190.2979 KRW |
16,879,020.0550 GRT |
192.0000 KRW |
185.2000 KRW |
193.9000 KRW |
191.4000 KRW |
| 2024-08-15 |
196.2163 KRW |
19,538,611.3051 GRT |
199.7000 KRW |
189.4000 KRW |
202.9000 KRW |
192.2000 KRW |
| 2024-08-14 |
200.9883 KRW |
15,857,055.6124 GRT |
204.0000 KRW |
195.9000 KRW |
206.0000 KRW |
199.7000 KRW |
| 2024-08-13 |
199.7044 KRW |
15,915,097.4813 GRT |
201.2000 KRW |
194.2000 KRW |
207.5000 KRW |
204.2000 KRW |
| 2024-08-12 |
198.6458 KRW |
31,356,089.0309 GRT |
192.1000 KRW |
189.2000 KRW |
206.4000 KRW |
199.6000 KRW |
| 2024-08-11 |
205.2910 KRW |
37,814,369.4441 GRT |
205.9000 KRW |
191.7000 KRW |
214.0000 KRW |
192.7000 KRW |
| 2024-08-10 |
201.3955 KRW |
14,158,992.2366 GRT |
201.5000 KRW |
197.5000 KRW |
207.3000 KRW |
206.8000 KRW |
| 2024-08-09 |
200.9710 KRW |
19,035,326.4387 GRT |
204.8000 KRW |
196.1000 KRW |
207.2000 KRW |
199.6000 KRW |
| 2024-08-08 |
192.7291 KRW |
26,919,677.4840 GRT |
183.2000 KRW |
180.5000 KRW |
206.9000 KRW |
205.3000 KRW |
| 2024-08-07 |
194.4847 KRW |
30,248,582.5340 GRT |
196.7000 KRW |
181.4000 KRW |
202.4000 KRW |
182.7000 KRW |
| 2024-08-06 |
197.8980 KRW |
24,781,295.7754 GRT |
189.4000 KRW |
189.3000 KRW |
205.4000 KRW |
198.3000 KRW |
| 2024-08-05 |
180.3063 KRW |
71,173,248.7633 GRT |
202.5000 KRW |
164.5000 KRW |
203.9000 KRW |
193.6000 KRW |
| 2024-08-04 |
209.5725 KRW |
22,177,199.3261 GRT |
218.4000 KRW |
199.3000 KRW |
221.3000 KRW |
207.4000 KRW |
| 2024-08-03 |
223.4331 KRW |
20,460,204.6306 GRT |
229.4000 KRW |
213.6000 KRW |
231.4000 KRW |
218.5000 KRW |
| 2024-08-02 |
239.0700 KRW |
20,413,394.1398 GRT |
250.6000 KRW |
229.0000 KRW |
251.6000 KRW |
229.5000 KRW |
| 2024-08-01 |
246.8441 KRW |
23,034,545.2877 GRT |
251.6000 KRW |
236.5000 KRW |
253.6000 KRW |
250.1000 KRW |
| 2024-07-31 |
258.5799 KRW |
20,214,100.4354 GRT |
263.8000 KRW |
250.5000 KRW |
265.5000 KRW |
252.5000 KRW |
| 2024-07-30 |
267.1118 KRW |
12,203,013.3443 GRT |
269.2000 KRW |
258.5000 KRW |
273.1000 KRW |
262.0000 KRW |
| 2024-07-29 |
275.7267 KRW |
16,311,032.7702 GRT |
269.7000 KRW |
268.4000 KRW |
281.9000 KRW |
269.5000 KRW |
| 2024-07-28 |
271.3634 KRW |
10,447,014.5492 GRT |
275.4000 KRW |
267.3000 KRW |
277.6000 KRW |
269.0000 KRW |
| 2024-07-27 |
278.9874 KRW |
16,511,754.8598 GRT |
280.5000 KRW |
272.1000 KRW |
285.6000 KRW |
277.0000 KRW |
| 2024-07-26 |
273.8772 KRW |
13,816,942.2577 GRT |
266.4000 KRW |
266.2000 KRW |
281.0000 KRW |
280.9000 KRW |
| 2024-07-25 |
262.2772 KRW |
23,420,437.1096 GRT |
270.0000 KRW |
257.3000 KRW |
270.8000 KRW |
266.5000 KRW |
| 2024-07-24 |
277.1853 KRW |
17,872,048.5779 GRT |
278.0000 KRW |
267.9000 KRW |
284.5000 KRW |
268.4000 KRW |
| 2024-07-23 |
284.7946 KRW |
23,213,308.7216 GRT |
289.5000 KRW |
275.1000 KRW |
293.2000 KRW |
277.7000 KRW |
| 2024-07-22 |
297.4291 KRW |
22,542,230.4142 GRT |
306.0000 KRW |
287.3000 KRW |
309.1000 KRW |
287.9000 KRW |
| 2024-07-21 |
306.8120 KRW |
39,451,718.6213 GRT |
299.8000 KRW |
295.9000 KRW |
317.0000 KRW |
306.2000 KRW |
| 2024-07-20 |
302.0983 KRW |
18,628,507.6425 GRT |
299.3000 KRW |
295.3000 KRW |
306.6000 KRW |
300.4000 KRW |
| 2024-07-19 |
287.4382 KRW |
22,942,584.1210 GRT |
285.8000 KRW |
277.8000 KRW |
302.0000 KRW |
298.4000 KRW |
| 2024-07-18 |
290.1700 KRW |
23,657,875.6622 GRT |
290.8000 KRW |
279.6000 KRW |
297.7000 KRW |
285.5000 KRW |
| 2024-07-17 |
300.9491 KRW |
28,381,078.2459 GRT |
299.4000 KRW |
293.2000 KRW |
307.1000 KRW |
293.9000 KRW |
| 2024-07-16 |
297.0793 KRW |
41,277,561.7528 GRT |
308.9000 KRW |
286.6000 KRW |
311.8000 KRW |
296.4000 KRW |
| 2024-07-15 |
290.8884 KRW |
35,160,492.9257 GRT |
278.2000 KRW |
275.5000 KRW |
309.2000 KRW |
307.6000 KRW |
| 2024-07-14 |
269.9885 KRW |
18,379,884.3063 GRT |
269.2000 KRW |
263.8000 KRW |
277.6000 KRW |
277.2000 KRW |
| 2024-07-13 |
264.0446 KRW |
13,206,437.4815 GRT |
261.4000 KRW |
258.8000 KRW |
272.0000 KRW |
268.9000 KRW |
| 2024-07-12 |
257.4933 KRW |
17,006,732.6940 GRT |
256.8000 KRW |
252.4000 KRW |
262.6000 KRW |
260.4000 KRW |
| 2024-07-11 |
265.2318 KRW |
29,605,746.9193 GRT |
263.9000 KRW |
256.0000 KRW |
275.7000 KRW |
257.2000 KRW |
| 2024-07-10 |
264.8593 KRW |
23,326,981.3962 GRT |
258.7000 KRW |
255.9000 KRW |
271.4000 KRW |
264.1000 KRW |
| 2024-07-09 |
255.1090 KRW |
19,821,183.4675 GRT |
250.8000 KRW |
249.5000 KRW |
259.7000 KRW |
257.4000 KRW |