Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
487.0778 KRW |
1,077,293.0694 GRS |
495.0000 KRW |
478.0000 KRW |
495.0000 KRW |
489.0000 KRW |
| 2023-05-21 |
501.6704 KRW |
849,173.3356 GRS |
507.0000 KRW |
495.0000 KRW |
511.0000 KRW |
498.0000 KRW |
| 2023-05-20 |
509.0187 KRW |
2,029,095.6194 GRS |
503.0000 KRW |
503.0000 KRW |
516.0000 KRW |
507.0000 KRW |
| 2023-05-19 |
503.2802 KRW |
790,248.5401 GRS |
503.0000 KRW |
500.0000 KRW |
510.0000 KRW |
505.0000 KRW |
| 2023-05-18 |
504.5126 KRW |
819,082.6356 GRS |
506.0000 KRW |
500.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2023-05-17 |
505.6020 KRW |
1,600,763.8623 GRS |
502.0000 KRW |
500.0000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2023-05-16 |
503.0112 KRW |
778,499.3036 GRS |
506.0000 KRW |
499.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2023-05-15 |
503.0163 KRW |
1,142,238.1105 GRS |
506.0000 KRW |
497.0000 KRW |
509.0000 KRW |
509.0000 KRW |
| 2023-05-14 |
509.3362 KRW |
6,221,236.9258 GRS |
500.0000 KRW |
499.0000 KRW |
519.0000 KRW |
506.0000 KRW |
| 2023-05-13 |
499.1093 KRW |
1,119,087.7413 GRS |
500.0000 KRW |
494.0000 KRW |
506.0000 KRW |
505.0000 KRW |
| 2023-05-12 |
498.5864 KRW |
6,030,713.5469 GRS |
495.0000 KRW |
481.0000 KRW |
514.0000 KRW |
498.0000 KRW |
| 2023-05-11 |
504.4269 KRW |
1,473,775.3545 GRS |
513.0000 KRW |
495.0000 KRW |
514.0000 KRW |
497.0000 KRW |
| 2023-05-10 |
515.0526 KRW |
6,377,137.2994 GRS |
507.0000 KRW |
503.0000 KRW |
525.0000 KRW |
514.0000 KRW |
| 2023-05-09 |
506.1406 KRW |
5,650,050.5752 GRS |
492.0000 KRW |
488.0000 KRW |
521.0000 KRW |
507.0000 KRW |
| 2023-05-08 |
504.3333 KRW |
3,205,722.3919 GRS |
523.0000 KRW |
489.0000 KRW |
523.0000 KRW |
492.0000 KRW |
| 2023-05-07 |
527.5637 KRW |
1,304,296.1643 GRS |
528.0000 KRW |
523.0000 KRW |
532.0000 KRW |
530.0000 KRW |
| 2023-05-06 |
552.6756 KRW |
15,464,899.7401 GRS |
546.0000 KRW |
525.0000 KRW |
575.0000 KRW |
528.0000 KRW |
| 2023-05-05 |
534.2708 KRW |
2,588,533.6942 GRS |
538.0000 KRW |
527.0000 KRW |
544.0000 KRW |
543.0000 KRW |
| 2023-05-04 |
530.7149 KRW |
4,513,755.0428 GRS |
523.0000 KRW |
518.0000 KRW |
544.0000 KRW |
541.0000 KRW |