Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
538.3558 KRW |
5,883,812.5474 GRS |
547.0000 KRW |
531.0000 KRW |
548.0000 KRW |
538.0000 KRW |
| 2023-02-11 |
532.3590 KRW |
7,022,651.2859 GRS |
539.0000 KRW |
521.0000 KRW |
547.0000 KRW |
546.0000 KRW |
| 2023-02-10 |
521.7489 KRW |
21,760,167.9516 GRS |
511.0000 KRW |
488.0000 KRW |
545.0000 KRW |
530.0000 KRW |
| 2023-02-09 |
535.0723 KRW |
60,613,354.6014 GRS |
523.0000 KRW |
496.0000 KRW |
568.0000 KRW |
507.0000 KRW |
| 2023-02-08 |
521.0385 KRW |
7,841,252.3570 GRS |
523.0000 KRW |
513.0000 KRW |
526.0000 KRW |
525.0000 KRW |
| 2023-02-07 |
512.7204 KRW |
9,438,516.7219 GRS |
528.0000 KRW |
506.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2023-02-06 |
534.0859 KRW |
36,422,176.9899 GRS |
517.0000 KRW |
512.0000 KRW |
594.0000 KRW |
523.0000 KRW |
| 2023-02-05 |
531.4336 KRW |
51,136,968.0280 GRS |
527.0000 KRW |
485.0000 KRW |
583.0000 KRW |
514.0000 KRW |
| 2023-02-04 |
521.7949 KRW |
21,967,030.5960 GRS |
511.0000 KRW |
509.0000 KRW |
538.0000 KRW |
528.0000 KRW |
| 2023-02-03 |
501.3982 KRW |
9,632,721.8887 GRS |
496.0000 KRW |
491.0000 KRW |
512.0000 KRW |
511.0000 KRW |
| 2023-02-02 |
494.3334 KRW |
8,773,526.8306 GRS |
491.0000 KRW |
487.0000 KRW |
500.0000 KRW |
497.0000 KRW |
| 2023-02-01 |
478.0318 KRW |
7,084,425.3992 GRS |
481.0000 KRW |
465.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2023-01-31 |
471.1508 KRW |
4,462,514.0707 GRS |
474.0000 KRW |
461.0000 KRW |
481.0000 KRW |
480.0000 KRW |
| 2023-01-30 |
494.7394 KRW |
14,411,752.3080 GRS |
510.0000 KRW |
467.0000 KRW |
522.0000 KRW |
473.0000 KRW |
| 2023-01-29 |
505.3583 KRW |
5,237,265.5114 GRS |
511.0000 KRW |
501.0000 KRW |
511.0000 KRW |
507.0000 KRW |
| 2023-01-28 |
516.2623 KRW |
18,042,668.4674 GRS |
528.0000 KRW |
504.0000 KRW |
528.0000 KRW |
511.0000 KRW |
| 2023-01-27 |
582.9308 KRW |
313,774,574.5135 GRS |
509.0000 KRW |
496.0000 KRW |
641.0000 KRW |
529.0000 KRW |
| 2023-01-26 |
500.2843 KRW |
9,623,596.6223 GRS |
507.0000 KRW |
494.0000 KRW |
511.0000 KRW |
506.0000 KRW |
| 2023-01-25 |
489.8764 KRW |
12,453,712.7876 GRS |
494.0000 KRW |
469.0000 KRW |
506.0000 KRW |
502.0000 KRW |