Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
571.4580 KRW |
7,130,325.5782 GRS |
581.0000 KRW |
551.0000 KRW |
586.0000 KRW |
584.0000 KRW |
| 2024-11-20 |
581.9121 KRW |
11,293,328.0559 GRS |
617.0000 KRW |
562.0000 KRW |
617.0000 KRW |
577.0000 KRW |
| 2024-11-19 |
638.8316 KRW |
59,548,681.5911 GRS |
586.0000 KRW |
578.0000 KRW |
695.0000 KRW |
607.0000 KRW |
| 2024-11-18 |
570.6763 KRW |
5,591,986.5814 GRS |
558.0000 KRW |
555.0000 KRW |
593.0000 KRW |
584.0000 KRW |
| 2024-11-17 |
586.5114 KRW |
9,094,112.6365 GRS |
593.0000 KRW |
553.0000 KRW |
627.0000 KRW |
557.0000 KRW |
| 2024-11-16 |
567.6161 KRW |
6,246,800.2075 GRS |
554.0000 KRW |
552.0000 KRW |
589.0000 KRW |
586.0000 KRW |
| 2024-11-15 |
539.8654 KRW |
5,834,491.7736 GRS |
533.0000 KRW |
523.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2024-11-14 |
552.3008 KRW |
6,897,119.7952 GRS |
585.0000 KRW |
525.0000 KRW |
588.0000 KRW |
543.0000 KRW |
| 2024-11-13 |
580.7344 KRW |
19,853,520.0308 GRS |
577.0000 KRW |
534.0000 KRW |
627.0000 KRW |
564.0000 KRW |
| 2024-11-12 |
573.4528 KRW |
30,125,904.9106 GRS |
553.0000 KRW |
514.0000 KRW |
627.0000 KRW |
582.0000 KRW |
| 2024-11-11 |
526.0142 KRW |
8,812,501.9351 GRS |
525.0000 KRW |
500.0000 KRW |
541.0000 KRW |
539.0000 KRW |
| 2024-11-10 |
510.6467 KRW |
7,330,809.8347 GRS |
500.0000 KRW |
492.0000 KRW |
535.0000 KRW |
528.0000 KRW |
| 2024-11-09 |
488.9938 KRW |
5,201,918.2052 GRS |
487.0000 KRW |
477.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-11-08 |
482.5119 KRW |
4,830,985.3284 GRS |
480.0000 KRW |
472.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2024-11-07 |
472.0630 KRW |
10,443,783.0698 GRS |
457.0000 KRW |
447.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2024-11-06 |
437.2951 KRW |
4,721,221.8057 GRS |
427.0000 KRW |
424.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2024-11-05 |
425.1827 KRW |
4,214,780.5396 GRS |
419.0000 KRW |
418.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2024-11-04 |
428.6890 KRW |
2,142,693.6723 GRS |
440.0000 KRW |
410.0000 KRW |
442.0000 KRW |
423.0000 KRW |
| 2024-11-03 |
445.2643 KRW |
2,277,985.5978 GRS |
470.0000 KRW |
433.0000 KRW |
471.0000 KRW |
440.0000 KRW |
| 2024-11-02 |
472.9136 KRW |
888,194.7148 GRS |
472.0000 KRW |
463.0000 KRW |
482.0000 KRW |
472.0000 KRW |
| 2024-11-01 |
468.6277 KRW |
946,185.3130 GRS |
472.0000 KRW |
458.0000 KRW |
480.0000 KRW |
473.0000 KRW |
| 2024-10-31 |
483.4148 KRW |
1,688,889.9635 GRS |
487.0000 KRW |
476.0000 KRW |
494.0000 KRW |
476.0000 KRW |
| 2024-10-30 |
487.1912 KRW |
1,073,365.0718 GRS |
489.0000 KRW |
482.0000 KRW |
493.0000 KRW |
490.0000 KRW |
| 2024-10-29 |
481.5201 KRW |
1,585,853.3418 GRS |
478.0000 KRW |
468.0000 KRW |
491.0000 KRW |
488.0000 KRW |
| 2024-10-28 |
473.1944 KRW |
1,133,510.7930 GRS |
478.0000 KRW |
468.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2024-10-27 |
478.7536 KRW |
2,350,550.6934 GRS |
472.0000 KRW |
464.0000 KRW |
487.0000 KRW |
478.0000 KRW |
| 2024-10-26 |
466.8088 KRW |
2,002,923.0023 GRS |
469.0000 KRW |
458.0000 KRW |
478.0000 KRW |
470.0000 KRW |
| 2024-10-25 |
487.0395 KRW |
1,867,623.8715 GRS |
499.0000 KRW |
477.0000 KRW |
499.0000 KRW |
484.0000 KRW |
| 2024-10-24 |
494.9064 KRW |
2,102,061.8114 GRS |
507.0000 KRW |
482.0000 KRW |
507.0000 KRW |
502.0000 KRW |
| 2024-10-23 |
510.6465 KRW |
3,443,377.8760 GRS |
512.0000 KRW |
500.0000 KRW |
523.0000 KRW |
506.0000 KRW |
| 2024-10-22 |
503.8829 KRW |
2,160,599.4156 GRS |
503.0000 KRW |
494.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2024-10-21 |
513.0165 KRW |
4,150,066.4407 GRS |
524.0000 KRW |
493.0000 KRW |
527.0000 KRW |
508.0000 KRW |
| 2024-10-20 |
521.1842 KRW |
4,227,789.9814 GRS |
531.0000 KRW |
516.0000 KRW |
532.0000 KRW |
524.0000 KRW |
| 2024-10-19 |
527.7969 KRW |
28,465,576.0080 GRS |
508.0000 KRW |
508.0000 KRW |
547.5000 KRW |
533.0000 KRW |
| 2024-10-18 |
503.8175 KRW |
2,254,187.5675 GRS |
500.0000 KRW |
498.0000 KRW |
510.0000 KRW |
507.0000 KRW |
| 2024-10-17 |
500.7026 KRW |
3,171,104.4448 GRS |
511.0000 KRW |
495.0000 KRW |
514.0000 KRW |
504.0000 KRW |
| 2024-10-16 |
516.5361 KRW |
8,586,642.7534 GRS |
529.0000 KRW |
503.0000 KRW |
538.0000 KRW |
514.0000 KRW |
| 2024-10-15 |
508.2645 KRW |
7,606,705.0136 GRS |
513.0000 KRW |
499.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2024-10-14 |
506.2737 KRW |
8,353,625.5198 GRS |
516.0000 KRW |
495.0000 KRW |
524.0000 KRW |
508.0000 KRW |
| 2024-10-13 |
508.6624 KRW |
22,768,019.9795 GRS |
492.0000 KRW |
486.0000 KRW |
526.3000 KRW |
493.7000 KRW |
| 2024-10-12 |
489.8691 KRW |
3,480,697.8213 GRS |
493.4000 KRW |
486.9000 KRW |
496.4000 KRW |
491.8000 KRW |
| 2024-10-11 |
482.2768 KRW |
16,478,624.2274 GRS |
470.5000 KRW |
459.0000 KRW |
498.0000 KRW |
492.1000 KRW |
| 2024-10-10 |
479.2419 KRW |
26,491,820.4018 GRS |
460.7000 KRW |
453.3000 KRW |
499.0000 KRW |
469.0000 KRW |
| 2024-10-09 |
466.0372 KRW |
2,305,204.2653 GRS |
465.5000 KRW |
459.0000 KRW |
471.7000 KRW |
459.7000 KRW |
| 2024-10-08 |
462.1283 KRW |
2,133,675.4166 GRS |
465.1000 KRW |
453.0000 KRW |
468.2000 KRW |
463.1000 KRW |
| 2024-10-07 |
472.7788 KRW |
5,711,747.9964 GRS |
480.5000 KRW |
465.7000 KRW |
482.0000 KRW |
468.0000 KRW |
| 2024-10-06 |
475.1451 KRW |
15,584,586.5529 GRS |
478.4000 KRW |
461.0000 KRW |
501.0000 KRW |
476.1000 KRW |
| 2024-10-05 |
486.9112 KRW |
77,514,237.2879 GRS |
447.7000 KRW |
447.1000 KRW |
509.1000 KRW |
472.5000 KRW |
| 2024-10-04 |
436.0334 KRW |
6,213,593.5741 GRS |
430.6000 KRW |
425.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-10-03 |
448.0426 KRW |
27,163,997.9212 GRS |
428.3000 KRW |
424.0000 KRW |
476.9000 KRW |
430.2000 KRW |