Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
559.0090 KRW |
4,533,446.9141 GRS |
569.0000 KRW |
552.0000 KRW |
570.0000 KRW |
561.0000 KRW |
| 2023-04-02 |
572.3717 KRW |
4,876,505.1410 GRS |
585.0000 KRW |
564.0000 KRW |
587.0000 KRW |
571.0000 KRW |
| 2023-04-01 |
574.2079 KRW |
6,260,275.5826 GRS |
575.0000 KRW |
565.0000 KRW |
582.0000 KRW |
579.0000 KRW |
| 2023-03-31 |
562.5904 KRW |
7,249,473.6963 GRS |
574.0000 KRW |
548.0000 KRW |
577.0000 KRW |
571.0000 KRW |
| 2023-03-30 |
569.4043 KRW |
18,971,342.2995 GRS |
561.0000 KRW |
553.0000 KRW |
584.0000 KRW |
574.0000 KRW |
| 2023-03-29 |
548.4150 KRW |
4,639,935.5338 GRS |
540.0000 KRW |
534.0000 KRW |
562.0000 KRW |
562.0000 KRW |
| 2023-03-28 |
525.6433 KRW |
3,801,125.9167 GRS |
539.0000 KRW |
518.0000 KRW |
540.0000 KRW |
540.0000 KRW |
| 2023-03-27 |
549.1487 KRW |
6,189,576.5128 GRS |
569.0000 KRW |
524.0000 KRW |
570.0000 KRW |
538.0000 KRW |
| 2023-03-26 |
566.4982 KRW |
21,400,971.1377 GRS |
554.0000 KRW |
553.0000 KRW |
575.0000 KRW |
568.0000 KRW |
| 2023-03-25 |
556.8506 KRW |
2,844,436.9253 GRS |
558.0000 KRW |
553.0000 KRW |
563.0000 KRW |
556.0000 KRW |
| 2023-03-24 |
559.9681 KRW |
8,997,097.2945 GRS |
557.0000 KRW |
553.0000 KRW |
569.0000 KRW |
558.0000 KRW |
| 2023-03-23 |
547.8380 KRW |
3,629,548.8562 GRS |
548.0000 KRW |
540.0000 KRW |
557.0000 KRW |
557.0000 KRW |
| 2023-03-22 |
553.1781 KRW |
6,281,813.5073 GRS |
567.0000 KRW |
535.0000 KRW |
567.0000 KRW |
542.0000 KRW |
| 2023-03-21 |
573.1296 KRW |
51,847,611.7151 GRS |
560.0000 KRW |
541.0000 KRW |
598.0000 KRW |
563.0000 KRW |
| 2023-03-20 |
566.3798 KRW |
7,095,011.3274 GRS |
576.0000 KRW |
558.0000 KRW |
577.0000 KRW |
563.0000 KRW |
| 2023-03-19 |
569.8200 KRW |
9,709,891.5211 GRS |
578.0000 KRW |
558.0000 KRW |
579.0000 KRW |
576.0000 KRW |
| 2023-03-18 |
588.1583 KRW |
21,023,955.8833 GRS |
604.0000 KRW |
576.0000 KRW |
604.0000 KRW |
578.0000 KRW |
| 2023-03-17 |
589.6988 KRW |
49,776,122.7850 GRS |
596.0000 KRW |
578.0000 KRW |
607.0000 KRW |
603.0000 KRW |
| 2023-03-16 |
659.6974 KRW |
190,638,249.4076 GRS |
607.0000 KRW |
574.0000 KRW |
813.0000 KRW |
588.0000 KRW |
| 2023-03-15 |
606.5768 KRW |
71,032,442.3380 GRS |
570.0000 KRW |
559.0000 KRW |
628.0000 KRW |
602.0000 KRW |
| 2023-03-14 |
551.7899 KRW |
11,814,475.0826 GRS |
544.0000 KRW |
525.0000 KRW |
570.0000 KRW |
568.0000 KRW |
| 2023-03-13 |
516.1827 KRW |
9,045,027.5781 GRS |
507.0000 KRW |
493.0000 KRW |
543.0000 KRW |
543.0000 KRW |
| 2023-03-12 |
496.1964 KRW |
9,933,539.5675 GRS |
491.0000 KRW |
470.0000 KRW |
514.0000 KRW |
496.0000 KRW |
| 2023-03-11 |
492.2234 KRW |
2,628,651.9259 GRS |
495.0000 KRW |
475.0000 KRW |
505.0000 KRW |
488.0000 KRW |
| 2023-03-10 |
476.0041 KRW |
5,607,583.2173 GRS |
491.0000 KRW |
460.0000 KRW |
493.0000 KRW |
492.0000 KRW |
| 2023-03-09 |
501.9363 KRW |
5,616,793.6257 GRS |
514.0000 KRW |
487.0000 KRW |
515.0000 KRW |
489.0000 KRW |
| 2023-03-08 |
550.1732 KRW |
33,425,268.1676 GRS |
531.0000 KRW |
510.0000 KRW |
570.0000 KRW |
515.0000 KRW |
| 2023-03-07 |
534.1809 KRW |
2,266,642.7565 GRS |
541.0000 KRW |
525.0000 KRW |
545.0000 KRW |
532.0000 KRW |
| 2023-03-06 |
538.7757 KRW |
3,223,566.3972 GRS |
556.0000 KRW |
528.0000 KRW |
557.0000 KRW |
541.0000 KRW |
| 2023-03-05 |
554.9145 KRW |
2,095,225.7903 GRS |
559.0000 KRW |
550.0000 KRW |
564.0000 KRW |
559.0000 KRW |
| 2023-03-04 |
562.2528 KRW |
2,668,268.4715 GRS |
563.0000 KRW |
554.0000 KRW |
568.0000 KRW |
556.0000 KRW |
| 2023-03-03 |
571.6366 KRW |
19,592,131.6317 GRS |
580.0000 KRW |
548.0000 KRW |
590.0000 KRW |
564.0000 KRW |
| 2023-03-02 |
580.3046 KRW |
7,186,752.9587 GRS |
603.0000 KRW |
566.0000 KRW |
604.0000 KRW |
582.0000 KRW |
| 2023-03-01 |
599.4044 KRW |
5,743,697.4331 GRS |
606.0000 KRW |
592.0000 KRW |
606.0000 KRW |
603.0000 KRW |
| 2023-02-28 |
593.3596 KRW |
4,608,061.1687 GRS |
596.0000 KRW |
586.0000 KRW |
605.0000 KRW |
595.0000 KRW |
| 2023-02-27 |
588.9690 KRW |
4,454,083.8229 GRS |
596.0000 KRW |
582.0000 KRW |
596.0000 KRW |
592.0000 KRW |
| 2023-02-26 |
588.6668 KRW |
4,140,563.3185 GRS |
596.0000 KRW |
580.0000 KRW |
599.0000 KRW |
597.0000 KRW |
| 2023-02-25 |
591.9438 KRW |
9,511,413.3470 GRS |
611.0000 KRW |
570.0000 KRW |
617.0000 KRW |
593.0000 KRW |
| 2023-02-24 |
604.6063 KRW |
19,146,058.2322 GRS |
593.0000 KRW |
587.0000 KRW |
621.0000 KRW |
617.0000 KRW |
| 2023-02-23 |
585.5298 KRW |
5,038,869.2188 GRS |
594.0000 KRW |
577.0000 KRW |
594.0000 KRW |
593.0000 KRW |
| 2023-02-22 |
580.3855 KRW |
9,251,548.1452 GRS |
602.0000 KRW |
567.0000 KRW |
603.0000 KRW |
591.0000 KRW |
| 2023-02-21 |
608.8663 KRW |
21,372,018.5961 GRS |
615.0000 KRW |
588.0000 KRW |
629.0000 KRW |
595.0000 KRW |
| 2023-02-20 |
604.7721 KRW |
14,097,869.0214 GRS |
610.0000 KRW |
590.0000 KRW |
614.0000 KRW |
612.0000 KRW |
| 2023-02-19 |
606.4410 KRW |
26,490,001.5690 GRS |
596.0000 KRW |
593.0000 KRW |
620.0000 KRW |
608.0000 KRW |
| 2023-02-18 |
590.6920 KRW |
8,848,322.7350 GRS |
597.0000 KRW |
581.0000 KRW |
597.0000 KRW |
592.0000 KRW |
| 2023-02-17 |
585.2026 KRW |
13,961,419.9454 GRS |
581.0000 KRW |
574.0000 KRW |
593.0000 KRW |
589.0000 KRW |
| 2023-02-16 |
609.4306 KRW |
69,268,971.9544 GRS |
615.0000 KRW |
579.0000 KRW |
638.0000 KRW |
582.0000 KRW |
| 2023-02-15 |
672.2731 KRW |
383,558,216.2972 GRS |
555.0000 KRW |
548.0000 KRW |
871.0000 KRW |
612.0000 KRW |
| 2023-02-14 |
543.0065 KRW |
21,302,528.0124 GRS |
532.0000 KRW |
512.0000 KRW |
569.0000 KRW |
558.0000 KRW |
| 2023-02-13 |
518.9386 KRW |
6,643,351.5333 GRS |
536.0000 KRW |
502.0000 KRW |
536.0000 KRW |
526.0000 KRW |