Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
475.7375 KRW |
1,808,685.4157 GRS |
475.0000 KRW |
472.0000 KRW |
481.0000 KRW |
479.0000 KRW |
| 2023-08-10 |
469.5069 KRW |
2,247,768.7669 GRS |
471.0000 KRW |
464.0000 KRW |
477.0000 KRW |
477.0000 KRW |
| 2023-08-09 |
472.0541 KRW |
1,782,163.7341 GRS |
476.0000 KRW |
470.0000 KRW |
476.0000 KRW |
474.0000 KRW |
| 2023-08-08 |
470.8635 KRW |
1,443,868.3097 GRS |
471.0000 KRW |
466.0000 KRW |
477.0000 KRW |
475.0000 KRW |
| 2023-08-07 |
472.6044 KRW |
3,441,080.1958 GRS |
480.0000 KRW |
466.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2023-08-06 |
479.7049 KRW |
5,324,868.5184 GRS |
491.0000 KRW |
474.0000 KRW |
491.0000 KRW |
480.0000 KRW |
| 2023-08-05 |
509.7213 KRW |
51,825,931.7791 GRS |
485.0000 KRW |
481.0000 KRW |
538.0000 KRW |
492.0000 KRW |
| 2023-08-04 |
473.2991 KRW |
3,289,676.3971 GRS |
471.0000 KRW |
466.0000 KRW |
488.0000 KRW |
486.0000 KRW |
| 2023-08-03 |
467.3765 KRW |
1,456,694.1583 GRS |
472.0000 KRW |
463.0000 KRW |
473.0000 KRW |
473.0000 KRW |
| 2023-08-02 |
469.0786 KRW |
2,689,749.8173 GRS |
469.0000 KRW |
465.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2023-08-01 |
463.8555 KRW |
4,943,760.2540 GRS |
476.0000 KRW |
456.0000 KRW |
476.0000 KRW |
467.0000 KRW |
| 2023-07-31 |
488.6495 KRW |
13,440,262.6498 GRS |
473.0000 KRW |
468.0000 KRW |
507.0000 KRW |
473.0000 KRW |
| 2023-07-30 |
497.3711 KRW |
17,137,314.8572 GRS |
497.0000 KRW |
461.0000 KRW |
521.0000 KRW |
471.0000 KRW |
| 2023-07-29 |
481.3390 KRW |
5,560,979.6767 GRS |
475.0000 KRW |
469.0000 KRW |
496.0000 KRW |
496.0000 KRW |
| 2023-07-28 |
464.6907 KRW |
4,697,585.7288 GRS |
460.0000 KRW |
453.0000 KRW |
477.0000 KRW |
474.0000 KRW |
| 2023-07-27 |
455.4279 KRW |
2,618,783.1876 GRS |
451.0000 KRW |
448.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2023-07-26 |
447.4827 KRW |
1,514,497.7079 GRS |
452.0000 KRW |
445.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2023-07-25 |
446.6170 KRW |
1,698,400.1917 GRS |
448.0000 KRW |
440.0000 KRW |
453.0000 KRW |
452.0000 KRW |
| 2023-07-24 |
453.3728 KRW |
3,395,174.6244 GRS |
467.0000 KRW |
442.0000 KRW |
469.0000 KRW |
452.0000 KRW |
| 2023-07-23 |
463.4976 KRW |
4,177,843.8010 GRS |
460.0000 KRW |
456.0000 KRW |
471.0000 KRW |
467.0000 KRW |
| 2023-07-22 |
456.7287 KRW |
3,521,901.8507 GRS |
451.0000 KRW |
450.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2023-07-21 |
447.3762 KRW |
1,779,362.0923 GRS |
447.0000 KRW |
444.0000 KRW |
454.0000 KRW |
453.0000 KRW |
| 2023-07-20 |
448.5243 KRW |
2,119,890.4134 GRS |
447.0000 KRW |
444.0000 KRW |
453.0000 KRW |
450.0000 KRW |
| 2023-07-19 |
445.3216 KRW |
2,557,797.4695 GRS |
449.0000 KRW |
442.0000 KRW |
449.0000 KRW |
449.0000 KRW |
| 2023-07-18 |
445.6307 KRW |
4,165,749.8062 GRS |
450.0000 KRW |
438.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2023-07-17 |
454.2758 KRW |
10,970,082.9077 GRS |
456.0000 KRW |
442.0000 KRW |
470.0000 KRW |
449.0000 KRW |
| 2023-07-16 |
461.8712 KRW |
16,017,440.3685 GRS |
479.0000 KRW |
449.0000 KRW |
482.0000 KRW |
455.0000 KRW |
| 2023-07-15 |
549.6167 KRW |
133,167,182.1683 GRS |
508.0000 KRW |
476.0000 KRW |
607.0000 KRW |
482.0000 KRW |
| 2023-07-14 |
508.0294 KRW |
28,191,247.9608 GRS |
482.0000 KRW |
473.0000 KRW |
528.0000 KRW |
503.0000 KRW |
| 2023-07-13 |
473.2169 KRW |
5,655,472.4325 GRS |
478.0000 KRW |
463.0000 KRW |
488.0000 KRW |
479.0000 KRW |
| 2023-07-12 |
478.4483 KRW |
5,631,954.4009 GRS |
485.0000 KRW |
468.0000 KRW |
489.0000 KRW |
478.0000 KRW |