Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
672.4999 KRW |
11,763,450.5047 GRS |
663.0000 KRW |
658.0000 KRW |
683.0000 KRW |
670.0000 KRW |
| 2023-09-29 |
662.9088 KRW |
4,851,320.0150 GRS |
672.0000 KRW |
651.0000 KRW |
673.0000 KRW |
662.0000 KRW |
| 2023-09-28 |
669.3108 KRW |
5,163,516.2980 GRS |
674.0000 KRW |
665.0000 KRW |
676.0000 KRW |
672.0000 KRW |
| 2023-09-27 |
676.2974 KRW |
14,403,560.8050 GRS |
670.0000 KRW |
663.0000 KRW |
693.0000 KRW |
669.0000 KRW |
| 2023-09-26 |
670.1181 KRW |
7,837,850.9224 GRS |
676.0000 KRW |
662.0000 KRW |
681.0000 KRW |
667.0000 KRW |
| 2023-09-25 |
674.1123 KRW |
15,329,681.4732 GRS |
701.0000 KRW |
650.0000 KRW |
714.0000 KRW |
676.0000 KRW |
| 2023-09-24 |
722.9891 KRW |
58,245,999.3618 GRS |
699.0000 KRW |
692.0000 KRW |
759.0000 KRW |
701.0000 KRW |
| 2023-09-23 |
700.3389 KRW |
9,421,855.4608 GRS |
718.0000 KRW |
691.0000 KRW |
720.0000 KRW |
697.0000 KRW |
| 2023-09-22 |
707.2449 KRW |
11,460,347.5276 GRS |
714.0000 KRW |
693.0000 KRW |
725.0000 KRW |
719.0000 KRW |
| 2023-09-21 |
724.5592 KRW |
24,202,496.9363 GRS |
764.0000 KRW |
697.0000 KRW |
784.0000 KRW |
716.0000 KRW |
| 2023-09-20 |
798.7273 KRW |
48,827,692.9439 GRS |
820.0000 KRW |
743.0000 KRW |
840.0000 KRW |
761.0000 KRW |
| 2023-09-19 |
810.5281 KRW |
115,233,954.2518 GRS |
807.0000 KRW |
767.0000 KRW |
852.0000 KRW |
823.0000 KRW |
| 2023-09-18 |
786.2154 KRW |
198,200,867.1500 GRS |
729.0000 KRW |
716.0000 KRW |
838.0000 KRW |
808.0000 KRW |
| 2023-09-17 |
845.2968 KRW |
113,028,071.7043 GRS |
930.0000 KRW |
692.0000 KRW |
976.0000 KRW |
719.0000 KRW |
| 2023-09-16 |
961.8463 KRW |
228,793,749.0421 GRS |
988.0000 KRW |
896.0000 KRW |
1,030.0000 KRW |
933.0000 KRW |
| 2023-09-15 |
1,067.1848 KRW |
339,510,397.3987 GRS |
1,500.0000 KRW |
896.0000 KRW |
1,670.0000 KRW |
993.0000 KRW |
| 2023-09-14 |
1,437.0854 KRW |
138,917,397.7844 GRS |
1,325.0000 KRW |
1,210.0000 KRW |
1,725.0000 KRW |
1,520.0000 KRW |
| 2023-09-13 |
1,142.9502 KRW |
155,737,629.9599 GRS |
826.0000 KRW |
820.0000 KRW |
1,365.0000 KRW |
1,200.0000 KRW |
| 2023-09-12 |
735.9781 KRW |
52,672,612.2565 GRS |
696.0000 KRW |
639.0000 KRW |
845.0000 KRW |
827.0000 KRW |
| 2023-09-11 |
715.7334 KRW |
35,888,152.1270 GRS |
735.0000 KRW |
676.0000 KRW |
756.0000 KRW |
697.0000 KRW |
| 2023-09-10 |
739.0847 KRW |
126,632,281.2893 GRS |
660.0000 KRW |
645.0000 KRW |
834.0000 KRW |
740.0000 KRW |
| 2023-09-09 |
647.6895 KRW |
11,158,654.4332 GRS |
641.0000 KRW |
634.0000 KRW |
668.0000 KRW |
655.0000 KRW |
| 2023-09-08 |
637.0872 KRW |
11,189,413.0004 GRS |
648.0000 KRW |
626.0000 KRW |
650.0000 KRW |
641.0000 KRW |
| 2023-09-07 |
640.5385 KRW |
26,026,261.5669 GRS |
636.0000 KRW |
622.0000 KRW |
660.0000 KRW |
649.0000 KRW |
| 2023-09-06 |
644.4559 KRW |
14,605,062.8155 GRS |
661.0000 KRW |
623.0000 KRW |
677.0000 KRW |
634.0000 KRW |
| 2023-09-05 |
671.3439 KRW |
34,266,142.0930 GRS |
687.0000 KRW |
638.0000 KRW |
711.0000 KRW |
660.0000 KRW |
| 2023-09-04 |
713.6383 KRW |
93,137,471.1847 GRS |
729.0000 KRW |
673.0000 KRW |
759.0000 KRW |
684.0000 KRW |
| 2023-09-03 |
734.0497 KRW |
219,276,040.5286 GRS |
807.0000 KRW |
599.0000 KRW |
845.0000 KRW |
729.0000 KRW |
| 2023-09-02 |
700.6542 KRW |
78,360,297.9941 GRS |
539.0000 KRW |
514.0000 KRW |
791.0000 KRW |
779.0000 KRW |
| 2023-09-01 |
551.6198 KRW |
8,935,417.9453 GRS |
552.0000 KRW |
524.0000 KRW |
576.0000 KRW |
537.0000 KRW |
| 2023-08-31 |
559.6726 KRW |
5,097,054.4495 GRS |
578.0000 KRW |
543.0000 KRW |
580.0000 KRW |
550.0000 KRW |
| 2023-08-30 |
584.9680 KRW |
7,858,819.9909 GRS |
599.0000 KRW |
574.0000 KRW |
605.0000 KRW |
578.0000 KRW |
| 2023-08-29 |
609.0325 KRW |
55,426,988.5191 GRS |
589.0000 KRW |
585.0000 KRW |
633.0000 KRW |
592.0000 KRW |
| 2023-08-28 |
597.7067 KRW |
10,411,824.1281 GRS |
606.0000 KRW |
575.0000 KRW |
624.0000 KRW |
589.0000 KRW |
| 2023-08-27 |
606.9592 KRW |
8,655,335.1007 GRS |
619.0000 KRW |
597.0000 KRW |
620.0000 KRW |
603.0000 KRW |
| 2023-08-26 |
626.8628 KRW |
16,324,933.3699 GRS |
630.0000 KRW |
605.0000 KRW |
652.0000 KRW |
619.0000 KRW |
| 2023-08-25 |
623.5769 KRW |
44,767,783.1872 GRS |
609.0000 KRW |
604.0000 KRW |
638.0000 KRW |
632.0000 KRW |
| 2023-08-24 |
612.3430 KRW |
29,839,378.2161 GRS |
616.0000 KRW |
593.0000 KRW |
631.0000 KRW |
609.0000 KRW |
| 2023-08-23 |
622.8917 KRW |
59,401,758.0791 GRS |
603.0000 KRW |
600.0000 KRW |
644.0000 KRW |
617.0000 KRW |
| 2023-08-22 |
605.7849 KRW |
84,877,100.8030 GRS |
573.0000 KRW |
568.0000 KRW |
632.0000 KRW |
599.0000 KRW |
| 2023-08-21 |
578.4813 KRW |
19,738,547.0152 GRS |
597.0000 KRW |
558.0000 KRW |
604.0000 KRW |
573.0000 KRW |
| 2023-08-20 |
611.3811 KRW |
47,395,095.5202 GRS |
631.0000 KRW |
582.0000 KRW |
646.0000 KRW |
594.0000 KRW |
| 2023-08-19 |
671.6393 KRW |
141,485,734.0707 GRS |
669.0000 KRW |
585.0000 KRW |
734.0000 KRW |
622.0000 KRW |
| 2023-08-18 |
591.8862 KRW |
144,602,085.5104 GRS |
568.0000 KRW |
540.0000 KRW |
682.0000 KRW |
674.0000 KRW |
| 2023-08-17 |
595.3876 KRW |
286,132,059.9723 GRS |
520.0000 KRW |
506.0000 KRW |
665.0000 KRW |
554.0000 KRW |
| 2023-08-16 |
578.4290 KRW |
119,703,760.8581 GRS |
530.0000 KRW |
500.0000 KRW |
676.0000 KRW |
503.0000 KRW |
| 2023-08-15 |
539.9100 KRW |
14,717,799.1964 GRS |
557.0000 KRW |
530.0000 KRW |
557.0000 KRW |
530.0000 KRW |
| 2023-08-14 |
552.7228 KRW |
77,670,052.8910 GRS |
526.0000 KRW |
526.0000 KRW |
576.0000 KRW |
546.0000 KRW |
| 2023-08-13 |
558.9562 KRW |
102,031,956.4884 GRS |
552.0000 KRW |
520.0000 KRW |
592.0000 KRW |
525.0000 KRW |
| 2023-08-12 |
544.0522 KRW |
117,646,468.3597 GRS |
478.0000 KRW |
477.0000 KRW |
577.0000 KRW |
556.0000 KRW |