Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
520.5461 KRW |
2,227,147.1661 GRS |
529.0000 KRW |
513.0000 KRW |
530.0000 KRW |
523.0000 KRW |
| 2023-05-02 |
527.4680 KRW |
2,618,624.3922 GRS |
536.0000 KRW |
519.0000 KRW |
539.0000 KRW |
532.0000 KRW |
| 2023-05-01 |
545.2890 KRW |
3,394,796.4161 GRS |
554.0000 KRW |
532.0000 KRW |
560.0000 KRW |
537.0000 KRW |
| 2023-04-30 |
552.4512 KRW |
1,785,495.9789 GRS |
557.0000 KRW |
547.0000 KRW |
558.0000 KRW |
552.0000 KRW |
| 2023-04-29 |
556.2789 KRW |
4,824,441.1769 GRS |
549.0000 KRW |
546.0000 KRW |
564.0000 KRW |
557.0000 KRW |
| 2023-04-28 |
547.8315 KRW |
2,101,815.2258 GRS |
555.0000 KRW |
543.0000 KRW |
556.0000 KRW |
553.0000 KRW |
| 2023-04-27 |
548.7717 KRW |
3,054,905.0957 GRS |
558.0000 KRW |
540.0000 KRW |
558.0000 KRW |
552.0000 KRW |
| 2023-04-26 |
553.3727 KRW |
15,297,994.6631 GRS |
544.0000 KRW |
534.0000 KRW |
566.0000 KRW |
557.0000 KRW |
| 2023-04-25 |
537.0823 KRW |
5,945,049.2906 GRS |
535.0000 KRW |
522.0000 KRW |
557.0000 KRW |
547.0000 KRW |
| 2023-04-24 |
537.8527 KRW |
3,458,739.1327 GRS |
551.0000 KRW |
525.0000 KRW |
552.0000 KRW |
539.0000 KRW |
| 2023-04-23 |
553.2373 KRW |
1,793,679.5670 GRS |
558.0000 KRW |
549.0000 KRW |
562.0000 KRW |
551.0000 KRW |
| 2023-04-22 |
552.2189 KRW |
4,276,850.7572 GRS |
562.0000 KRW |
542.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2023-04-21 |
595.2824 KRW |
52,015,016.5174 GRS |
575.0000 KRW |
550.0000 KRW |
631.0000 KRW |
554.0000 KRW |
| 2023-04-20 |
566.6802 KRW |
7,806,827.0098 GRS |
555.0000 KRW |
544.0000 KRW |
580.0000 KRW |
575.0000 KRW |
| 2023-04-19 |
567.9106 KRW |
4,483,455.1987 GRS |
588.0000 KRW |
543.0000 KRW |
590.0000 KRW |
553.0000 KRW |
| 2023-04-18 |
582.9078 KRW |
2,761,365.8264 GRS |
582.0000 KRW |
576.0000 KRW |
588.0000 KRW |
588.0000 KRW |
| 2023-04-17 |
583.4827 KRW |
5,403,371.9333 GRS |
591.0000 KRW |
576.0000 KRW |
592.0000 KRW |
582.0000 KRW |
| 2023-04-16 |
591.2614 KRW |
5,422,067.8529 GRS |
587.0000 KRW |
585.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2023-04-15 |
585.5917 KRW |
2,072,385.1067 GRS |
586.0000 KRW |
583.0000 KRW |
589.0000 KRW |
589.0000 KRW |
| 2023-04-14 |
584.8470 KRW |
4,480,304.1646 GRS |
588.0000 KRW |
578.0000 KRW |
589.0000 KRW |
588.0000 KRW |
| 2023-04-13 |
580.2174 KRW |
2,878,515.7231 GRS |
577.0000 KRW |
574.0000 KRW |
588.0000 KRW |
588.0000 KRW |
| 2023-04-12 |
578.5538 KRW |
4,313,812.6495 GRS |
588.0000 KRW |
570.0000 KRW |
591.0000 KRW |
578.0000 KRW |
| 2023-04-11 |
580.5931 KRW |
3,590,849.2282 GRS |
578.0000 KRW |
571.0000 KRW |
589.0000 KRW |
585.0000 KRW |
| 2023-04-10 |
570.2797 KRW |
3,545,229.9182 GRS |
578.0000 KRW |
563.0000 KRW |
584.0000 KRW |
581.0000 KRW |
| 2023-04-09 |
578.6091 KRW |
6,796,162.7179 GRS |
574.0000 KRW |
562.0000 KRW |
593.0000 KRW |
577.0000 KRW |
| 2023-04-08 |
574.0554 KRW |
4,325,392.2341 GRS |
582.0000 KRW |
568.0000 KRW |
585.0000 KRW |
576.0000 KRW |
| 2023-04-07 |
609.0919 KRW |
71,864,587.4973 GRS |
589.0000 KRW |
568.0000 KRW |
638.0000 KRW |
580.0000 KRW |
| 2023-04-06 |
581.6692 KRW |
11,682,278.2268 GRS |
597.0000 KRW |
572.0000 KRW |
598.0000 KRW |
588.0000 KRW |
| 2023-04-05 |
608.2701 KRW |
82,288,705.0820 GRS |
576.0000 KRW |
576.0000 KRW |
642.0000 KRW |
597.0000 KRW |
| 2023-04-04 |
566.8336 KRW |
4,726,727.5763 GRS |
560.0000 KRW |
555.0000 KRW |
579.0000 KRW |
577.0000 KRW |