Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
250.4765 KRW |
38,048,214.0029 GRT |
246.9000 KRW |
234.7000 KRW |
265.5000 KRW |
250.4000 KRW |
| 2024-07-07 |
257.9633 KRW |
20,279,042.3187 GRT |
266.3000 KRW |
246.8000 KRW |
266.6000 KRW |
248.0000 KRW |
| 2024-07-06 |
255.0920 KRW |
21,942,406.0927 GRT |
246.7000 KRW |
244.1000 KRW |
268.8000 KRW |
267.5000 KRW |
| 2024-07-05 |
235.4864 KRW |
59,952,299.5418 GRT |
251.7000 KRW |
221.2000 KRW |
252.0000 KRW |
246.6000 KRW |
| 2024-07-04 |
265.6856 KRW |
38,469,450.4451 GRT |
279.8000 KRW |
254.6000 KRW |
281.3000 KRW |
255.7000 KRW |
| 2024-07-03 |
288.0832 KRW |
23,829,462.1528 GRT |
298.8000 KRW |
278.9000 KRW |
300.5000 KRW |
280.8000 KRW |
| 2024-07-02 |
294.1367 KRW |
14,047,267.5782 GRT |
291.2000 KRW |
289.4000 KRW |
300.5000 KRW |
297.6000 KRW |
| 2024-07-01 |
299.0174 KRW |
24,827,725.8465 GRT |
295.9000 KRW |
290.2000 KRW |
306.8000 KRW |
291.2000 KRW |
| 2024-06-30 |
288.0780 KRW |
17,220,432.7349 GRT |
286.1000 KRW |
281.2000 KRW |
296.9000 KRW |
296.9000 KRW |
| 2024-06-29 |
292.3539 KRW |
9,166,562.2024 GRT |
292.2000 KRW |
286.1000 KRW |
297.4000 KRW |
286.5000 KRW |
| 2024-06-28 |
300.9368 KRW |
26,351,705.6051 GRT |
307.3000 KRW |
290.9000 KRW |
309.8000 KRW |
291.7000 KRW |
| 2024-06-27 |
307.0503 KRW |
20,545,269.8081 GRT |
308.7000 KRW |
298.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2024-06-26 |
310.3292 KRW |
18,818,953.0565 GRT |
311.6000 KRW |
303.4000 KRW |
318.3000 KRW |
309.3000 KRW |
| 2024-06-25 |
311.4322 KRW |
32,606,447.8989 GRT |
306.6000 KRW |
303.2000 KRW |
319.8000 KRW |
311.7000 KRW |
| 2024-06-24 |
291.1045 KRW |
55,506,644.5436 GRT |
289.9000 KRW |
276.5000 KRW |
310.6000 KRW |
306.1000 KRW |
| 2024-06-23 |
302.3575 KRW |
24,068,447.4173 GRT |
301.4000 KRW |
289.0000 KRW |
312.7000 KRW |
290.2000 KRW |
| 2024-06-22 |
305.0477 KRW |
13,916,960.8597 GRT |
307.7000 KRW |
300.8000 KRW |
310.8000 KRW |
301.7000 KRW |
| 2024-06-21 |
311.5990 KRW |
28,103,731.3905 GRT |
313.0000 KRW |
301.5000 KRW |
321.1000 KRW |
307.1000 KRW |
| 2024-06-20 |
318.4676 KRW |
50,425,622.6997 GRT |
307.9000 KRW |
305.7000 KRW |
331.0000 KRW |
312.8000 KRW |
| 2024-06-19 |
303.9261 KRW |
50,809,907.5138 GRT |
283.5000 KRW |
279.0000 KRW |
314.2000 KRW |
306.6000 KRW |
| 2024-06-18 |
282.5548 KRW |
45,834,736.7035 GRT |
300.8000 KRW |
268.0000 KRW |
302.7000 KRW |
284.0000 KRW |
| 2024-06-17 |
310.9162 KRW |
52,996,137.7330 GRT |
332.9000 KRW |
294.0000 KRW |
335.5000 KRW |
300.5000 KRW |
| 2024-06-16 |
333.2100 KRW |
11,986,311.7203 GRT |
337.5000 KRW |
329.6000 KRW |
338.5000 KRW |
335.6000 KRW |
| 2024-06-15 |
337.8044 KRW |
7,842,505.7912 GRT |
336.3000 KRW |
333.5000 KRW |
342.0000 KRW |
337.1000 KRW |
| 2024-06-14 |
341.4181 KRW |
30,925,049.4423 GRT |
345.2000 KRW |
328.0000 KRW |
355.0000 KRW |
336.4000 KRW |
| 2024-06-13 |
356.0850 KRW |
29,602,660.4386 GRT |
369.2000 KRW |
343.7000 KRW |
372.3000 KRW |
345.1000 KRW |
| 2024-06-12 |
366.9118 KRW |
58,958,980.9831 GRT |
345.8000 KRW |
335.8000 KRW |
384.1000 KRW |
369.4000 KRW |
| 2024-06-11 |
351.3899 KRW |
36,850,550.8631 GRT |
363.7000 KRW |
340.4000 KRW |
364.9000 KRW |
345.0000 KRW |
| 2024-06-10 |
367.6697 KRW |
23,789,431.4945 GRT |
377.8000 KRW |
358.8000 KRW |
377.8000 KRW |
363.4000 KRW |
| 2024-06-09 |
375.0453 KRW |
14,414,856.3203 GRT |
378.0000 KRW |
370.2000 KRW |
380.2000 KRW |
377.6000 KRW |
| 2024-06-08 |
375.9151 KRW |
34,968,055.9505 GRT |
385.9000 KRW |
367.0000 KRW |
385.9000 KRW |
378.2000 KRW |
| 2024-06-07 |
395.7610 KRW |
38,395,262.3833 GRT |
408.5000 KRW |
371.9000 KRW |
413.2000 KRW |
389.2000 KRW |
| 2024-06-06 |
414.4382 KRW |
20,033,170.5535 GRT |
421.7000 KRW |
405.2000 KRW |
422.0000 KRW |
409.1000 KRW |