Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
474.6071 KRW |
10,656,376.9224 GRS |
456.0000 KRW |
453.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2023-07-10 |
455.0923 KRW |
2,832,017.4040 GRS |
462.0000 KRW |
447.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2023-07-09 |
462.1138 KRW |
8,243,840.9537 GRS |
461.0000 KRW |
451.0000 KRW |
477.0000 KRW |
461.0000 KRW |
| 2023-07-08 |
451.3821 KRW |
880,317.8516 GRS |
453.0000 KRW |
448.0000 KRW |
457.0000 KRW |
454.0000 KRW |
| 2023-07-07 |
452.4427 KRW |
2,153,609.8786 GRS |
448.0000 KRW |
445.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2023-07-06 |
452.6652 KRW |
2,524,105.9371 GRS |
458.0000 KRW |
444.0000 KRW |
462.0000 KRW |
450.0000 KRW |
| 2023-07-05 |
457.9834 KRW |
4,155,940.0877 GRS |
462.0000 KRW |
446.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2023-07-04 |
454.3683 KRW |
3,090,711.0970 GRS |
454.0000 KRW |
446.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2023-07-03 |
448.8684 KRW |
1,853,213.9864 GRS |
452.0000 KRW |
446.0000 KRW |
454.0000 KRW |
452.0000 KRW |
| 2023-07-02 |
454.5634 KRW |
9,664,094.6560 GRS |
450.0000 KRW |
446.0000 KRW |
472.0000 KRW |
452.0000 KRW |
| 2023-07-01 |
442.1219 KRW |
3,826,304.4687 GRS |
442.0000 KRW |
433.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2023-06-30 |
435.4243 KRW |
6,459,391.0313 GRS |
434.0000 KRW |
425.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2023-06-29 |
432.1806 KRW |
4,436,871.1861 GRS |
424.0000 KRW |
423.0000 KRW |
442.0000 KRW |
434.0000 KRW |
| 2023-06-28 |
433.4966 KRW |
3,776,884.9621 GRS |
444.0000 KRW |
425.0000 KRW |
444.0000 KRW |
429.0000 KRW |
| 2023-06-27 |
441.1150 KRW |
9,161,006.0219 GRS |
451.0000 KRW |
434.0000 KRW |
452.0000 KRW |
444.0000 KRW |
| 2023-06-26 |
519.8916 KRW |
180,662,165.4353 GRS |
469.0000 KRW |
446.0000 KRW |
567.0000 KRW |
451.0000 KRW |
| 2023-06-25 |
473.4910 KRW |
4,284,146.8116 GRS |
472.0000 KRW |
458.0000 KRW |
494.0000 KRW |
468.0000 KRW |
| 2023-06-24 |
465.8621 KRW |
5,355,197.0584 GRS |
460.0000 KRW |
455.0000 KRW |
482.0000 KRW |
468.0000 KRW |
| 2023-06-23 |
447.6435 KRW |
2,884,613.8353 GRS |
438.0000 KRW |
436.0000 KRW |
460.0000 KRW |
457.0000 KRW |