Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
204.8528 KRW |
13,497,272.9076 GRT |
206.0000 KRW |
200.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2024-10-31 |
211.7826 KRW |
18,710,188.7746 GRT |
219.0000 KRW |
204.0000 KRW |
219.0000 KRW |
205.0000 KRW |
| 2024-10-30 |
220.3970 KRW |
16,487,978.4283 GRT |
224.0000 KRW |
216.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2024-10-29 |
221.0262 KRW |
23,757,945.3608 GRT |
218.0000 KRW |
215.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2024-10-28 |
212.5534 KRW |
14,340,027.2631 GRT |
217.0000 KRW |
207.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2024-10-27 |
213.5293 KRW |
7,948,770.7676 GRT |
212.0000 KRW |
211.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2024-10-26 |
212.8578 KRW |
11,555,651.6153 GRT |
214.0000 KRW |
208.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2024-10-25 |
223.2852 KRW |
10,378,883.9338 GRT |
227.0000 KRW |
219.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2024-10-24 |
224.9188 KRW |
11,270,424.1112 GRT |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2024-10-23 |
225.3695 KRW |
14,314,681.7926 GRT |
232.0000 KRW |
217.0000 KRW |
232.0000 KRW |
223.0000 KRW |
| 2024-10-22 |
231.8897 KRW |
19,027,038.7698 GRT |
233.0000 KRW |
228.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2024-10-21 |
236.3976 KRW |
24,534,450.7435 GRT |
243.0000 KRW |
229.0000 KRW |
245.0000 KRW |
235.0000 KRW |
| 2024-10-20 |
233.6127 KRW |
21,436,989.0592 GRT |
229.0000 KRW |
225.0000 KRW |
242.3000 KRW |
242.0000 KRW |
| 2024-10-19 |
230.4039 KRW |
14,537,145.3793 GRT |
231.0000 KRW |
226.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2024-10-18 |
225.5496 KRW |
16,157,771.6717 GRT |
224.0000 KRW |
221.0000 KRW |
231.0000 KRW |
230.0000 KRW |
| 2024-10-17 |
226.0367 KRW |
17,104,221.5741 GRT |
229.0000 KRW |
221.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2024-10-16 |
232.5699 KRW |
18,768,121.3132 GRT |
235.0000 KRW |
227.0000 KRW |
237.0000 KRW |
228.0000 KRW |
| 2024-10-15 |
235.7956 KRW |
39,883,796.4534 GRT |
239.0000 KRW |
228.0000 KRW |
242.1000 KRW |
233.0000 KRW |
| 2024-10-14 |
235.5154 KRW |
62,929,765.2636 GRT |
224.0000 KRW |
220.0000 KRW |
241.4000 KRW |
236.0000 KRW |
| 2024-10-13 |
219.7603 KRW |
11,535,482.7716 GRT |
224.0000 KRW |
214.0000 KRW |
224.8000 KRW |
217.2000 KRW |
| 2024-10-12 |
222.5823 KRW |
11,413,429.7814 GRT |
219.9000 KRW |
217.0000 KRW |
227.2000 KRW |
224.8000 KRW |
| 2024-10-11 |
214.1279 KRW |
13,223,964.3150 GRT |
210.1000 KRW |
208.1000 KRW |
222.0000 KRW |
219.6000 KRW |
| 2024-10-10 |
209.7185 KRW |
14,305,119.6855 GRT |
211.2000 KRW |
203.7000 KRW |
215.1000 KRW |
206.8000 KRW |
| 2024-10-09 |
214.2861 KRW |
14,182,653.2550 GRT |
215.2000 KRW |
210.3000 KRW |
217.5000 KRW |
211.1000 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 |