Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
438.8031 KRW |
4,542,985.3841 GRS |
434.0000 KRW |
427.0000 KRW |
446.0000 KRW |
438.0000 KRW |
| 2023-06-21 |
423.1552 KRW |
3,608,278.7744 GRS |
418.0000 KRW |
414.0000 KRW |
434.0000 KRW |
433.0000 KRW |
| 2023-06-20 |
408.7734 KRW |
1,180,353.1929 GRS |
410.0000 KRW |
402.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2023-06-19 |
409.0203 KRW |
631,244.8105 GRS |
409.0000 KRW |
406.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2023-06-18 |
409.3312 KRW |
477,269.4436 GRS |
411.0000 KRW |
407.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2023-06-17 |
407.1223 KRW |
1,433,932.6433 GRS |
404.0000 KRW |
401.0000 KRW |
413.0000 KRW |
410.0000 KRW |
| 2023-06-16 |
399.1546 KRW |
1,221,628.3654 GRS |
397.0000 KRW |
392.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2023-06-15 |
394.5137 KRW |
2,624,182.7639 GRS |
393.0000 KRW |
386.0000 KRW |
407.0000 KRW |
398.0000 KRW |
| 2023-06-14 |
407.3841 KRW |
6,745,175.3657 GRS |
403.0000 KRW |
385.0000 KRW |
417.0000 KRW |
388.0000 KRW |
| 2023-06-13 |
408.1036 KRW |
1,432,033.5996 GRS |
409.0000 KRW |
402.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2023-06-12 |
407.7574 KRW |
2,281,560.7032 GRS |
417.0000 KRW |
400.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2023-06-11 |
416.2930 KRW |
2,857,708.1923 GRS |
416.0000 KRW |
410.0000 KRW |
426.0000 KRW |
417.0000 KRW |
| 2023-06-10 |
468.3347 KRW |
38,306,687.9145 GRS |
458.0000 KRW |
399.0000 KRW |
497.0000 KRW |
413.0000 KRW |
| 2023-06-09 |
455.1546 KRW |
1,093,598.4702 GRS |
453.0000 KRW |
447.0000 KRW |
461.0000 KRW |
458.0000 KRW |
| 2023-06-08 |
451.9845 KRW |
1,235,334.2771 GRS |
456.0000 KRW |
445.0000 KRW |
461.0000 KRW |
453.0000 KRW |
| 2023-06-07 |
468.0814 KRW |
5,856,945.4192 GRS |
458.0000 KRW |
446.0000 KRW |
483.0000 KRW |
453.0000 KRW |
| 2023-06-06 |
447.9299 KRW |
1,298,801.2957 GRS |
453.0000 KRW |
436.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2023-06-05 |
473.6859 KRW |
5,314,845.2635 GRS |
478.0000 KRW |
435.0000 KRW |
490.0000 KRW |
452.0000 KRW |
| 2023-06-04 |
487.6459 KRW |
6,590,549.9366 GRS |
474.0000 KRW |
471.0000 KRW |
497.0000 KRW |
483.0000 KRW |
| 2023-06-03 |
473.3590 KRW |
441,381.0863 GRS |
471.0000 KRW |
469.0000 KRW |
479.0000 KRW |
474.0000 KRW |
| 2023-06-02 |
466.1127 KRW |
778,732.0315 GRS |
468.0000 KRW |
459.0000 KRW |
472.0000 KRW |
472.0000 KRW |
| 2023-06-01 |
471.3606 KRW |
974,693.0844 GRS |
478.0000 KRW |
465.0000 KRW |
479.0000 KRW |
468.0000 KRW |
| 2023-05-31 |
489.9696 KRW |
5,753,872.6952 GRS |
496.0000 KRW |
469.0000 KRW |
519.0000 KRW |
480.0000 KRW |
| 2023-05-30 |
483.2814 KRW |
971,676.4086 GRS |
476.0000 KRW |
476.0000 KRW |
490.0000 KRW |
487.0000 KRW |
| 2023-05-29 |
476.8720 KRW |
858,592.6036 GRS |
479.0000 KRW |
473.0000 KRW |
484.0000 KRW |
476.0000 KRW |
| 2023-05-28 |
472.5044 KRW |
656,393.2351 GRS |
467.0000 KRW |
464.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2023-05-27 |
465.1547 KRW |
277,296.7610 GRS |
465.0000 KRW |
462.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2023-05-26 |
463.1498 KRW |
663,190.1032 GRS |
466.0000 KRW |
457.0000 KRW |
469.0000 KRW |
467.0000 KRW |
| 2023-05-25 |
469.9726 KRW |
2,453,822.7832 GRS |
475.0000 KRW |
456.0000 KRW |
485.0000 KRW |
468.0000 KRW |
| 2023-05-24 |
479.7776 KRW |
1,659,332.4508 GRS |
487.0000 KRW |
470.0000 KRW |
492.0000 KRW |
475.0000 KRW |
| 2023-05-23 |
489.0747 KRW |
768,947.7776 GRS |
488.0000 KRW |
484.0000 KRW |
492.0000 KRW |
488.0000 KRW |