Identifier on UpBit: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
583.9512 KRW |
109,079,828.8312 GRT |
598.3000 KRW |
528.0000 KRW |
616.0000 KRW |
539.0000 KRW |
| 2024-03-15 |
583.7125 KRW |
125,234,231.4826 GRT |
629.6000 KRW |
546.2000 KRW |
631.9000 KRW |
595.4000 KRW |
| 2024-03-14 |
614.3979 KRW |
119,226,673.3316 GRT |
628.8000 KRW |
574.3000 KRW |
639.5000 KRW |
636.3000 KRW |
| 2024-03-13 |
645.1292 KRW |
163,569,595.4854 GRT |
631.6000 KRW |
615.0000 KRW |
684.8000 KRW |
627.2000 KRW |
| 2024-03-12 |
618.0998 KRW |
171,312,970.7259 GRT |
606.3000 KRW |
585.9000 KRW |
643.0000 KRW |
627.0000 KRW |
| 2024-03-11 |
617.8804 KRW |
225,272,035.3340 GRT |
618.2000 KRW |
574.8000 KRW |
653.5000 KRW |
600.7000 KRW |
| 2024-03-10 |
653.7410 KRW |
654,583,428.1326 GRT |
645.0000 KRW |
602.0000 KRW |
712.8000 KRW |
621.9000 KRW |
| 2024-03-09 |
551.2590 KRW |
483,367,843.4492 GRT |
480.0000 KRW |
475.4000 KRW |
597.0000 KRW |
569.2000 KRW |
| 2024-03-08 |
476.6705 KRW |
89,544,437.2928 GRT |
485.4000 KRW |
456.0000 KRW |
495.4000 KRW |
483.2000 KRW |
| 2024-03-07 |
471.3175 KRW |
179,003,671.8866 GRT |
459.6000 KRW |
442.6000 KRW |
506.7000 KRW |
485.6000 KRW |
| 2024-03-06 |
421.2368 KRW |
167,053,039.9191 GRT |
399.5000 KRW |
376.3000 KRW |
464.3000 KRW |
449.6000 KRW |
| 2024-03-05 |
418.1861 KRW |
137,533,742.8952 GRT |
430.5000 KRW |
368.5000 KRW |
437.6000 KRW |
394.9000 KRW |
| 2024-03-04 |
437.6430 KRW |
105,451,486.1279 GRT |
446.8000 KRW |
420.1000 KRW |
448.3000 KRW |
430.5000 KRW |
| 2024-03-03 |
450.2637 KRW |
205,108,591.2230 GRT |
443.4000 KRW |
405.2000 KRW |
473.0000 KRW |
445.7000 KRW |
| 2024-03-02 |
442.4485 KRW |
103,662,700.6593 GRT |
452.1000 KRW |
431.4000 KRW |
458.0000 KRW |
445.0000 KRW |
| 2024-03-01 |
442.9929 KRW |
441,361,396.8491 GRT |
395.5000 KRW |
395.0000 KRW |
483.7000 KRW |
448.1000 KRW |
| 2024-02-29 |
399.6801 KRW |
133,912,634.0425 GRT |
402.5000 KRW |
386.5000 KRW |
409.8000 KRW |
395.5000 KRW |
| 2024-02-28 |
399.9893 KRW |
265,606,311.7446 GRT |
385.9000 KRW |
375.0000 KRW |
427.7000 KRW |
406.1000 KRW |
| 2024-02-27 |
391.6878 KRW |
148,740,889.8939 GRT |
403.5000 KRW |
382.6000 KRW |
403.5000 KRW |
386.7000 KRW |
| 2024-02-26 |
406.6835 KRW |
343,003,974.7134 GRT |
397.9000 KRW |
389.9000 KRW |
429.4000 KRW |
401.9000 KRW |