Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
506.5812 KRW |
21,603,806.1439 GRS |
506.0000 KRW |
479.0000 KRW |
524.0000 KRW |
494.0000 KRW |
| 2023-01-23 |
495.0130 KRW |
7,533,352.2410 GRS |
498.0000 KRW |
486.0000 KRW |
505.0000 KRW |
505.0000 KRW |
| 2023-01-22 |
491.9565 KRW |
6,847,925.0940 GRS |
494.0000 KRW |
486.0000 KRW |
498.0000 KRW |
497.0000 KRW |
| 2023-01-21 |
492.9752 KRW |
15,544,418.6908 GRS |
494.0000 KRW |
478.0000 KRW |
504.0000 KRW |
495.0000 KRW |
| 2023-01-20 |
473.4853 KRW |
7,002,173.1608 GRS |
470.0000 KRW |
461.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2023-01-19 |
463.5622 KRW |
4,286,423.9987 GRS |
457.0000 KRW |
454.0000 KRW |
471.0000 KRW |
471.0000 KRW |
| 2023-01-18 |
478.9966 KRW |
19,885,329.9336 GRS |
477.0000 KRW |
450.0000 KRW |
506.0000 KRW |
454.0000 KRW |
| 2023-01-17 |
473.8829 KRW |
8,240,352.3361 GRS |
481.0000 KRW |
464.0000 KRW |
484.0000 KRW |
483.0000 KRW |
| 2023-01-16 |
483.4577 KRW |
24,859,223.4338 GRS |
477.0000 KRW |
456.0000 KRW |
507.0000 KRW |
482.0000 KRW |
| 2023-01-15 |
469.6571 KRW |
27,065,238.1456 GRS |
464.0000 KRW |
448.0000 KRW |
492.0000 KRW |
475.0000 KRW |
| 2023-01-14 |
455.6279 KRW |
20,439,299.1424 GRS |
451.0000 KRW |
435.0000 KRW |
473.0000 KRW |
462.0000 KRW |
| 2023-01-13 |
441.4043 KRW |
4,935,225.8482 GRS |
442.0000 KRW |
435.0000 KRW |
450.0000 KRW |
450.0000 KRW |
| 2023-01-12 |
433.5610 KRW |
6,185,949.0064 GRS |
438.0000 KRW |
422.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2023-01-11 |
432.5183 KRW |
4,227,405.9499 GRS |
432.0000 KRW |
427.0000 KRW |
440.0000 KRW |
438.0000 KRW |
| 2023-01-10 |
427.6615 KRW |
5,518,467.8063 GRS |
424.0000 KRW |
421.0000 KRW |
437.0000 KRW |
430.0000 KRW |
| 2023-01-09 |
421.2334 KRW |
5,055,254.8604 GRS |
419.0000 KRW |
414.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2023-01-08 |
412.3880 KRW |
1,250,296.0535 GRS |
411.0000 KRW |
410.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2023-01-07 |
409.7534 KRW |
1,151,064.6625 GRS |
410.0000 KRW |
407.0000 KRW |
413.0000 KRW |
411.0000 KRW |
| 2023-01-06 |
407.7621 KRW |
2,242,752.5413 GRS |
416.0000 KRW |
402.0000 KRW |
416.0000 KRW |
414.0000 KRW |
| 2023-01-05 |
415.1776 KRW |
5,423,428.9592 GRS |
414.0000 KRW |
407.0000 KRW |
426.0000 KRW |
416.0000 KRW |
| 2023-01-04 |
410.5033 KRW |
2,031,773.5080 GRS |
409.0000 KRW |
405.0000 KRW |
414.0000 KRW |
412.0000 KRW |
| 2023-01-03 |
410.9555 KRW |
1,960,629.6167 GRS |
411.0000 KRW |
405.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2023-01-02 |
409.3655 KRW |
1,887,036.5840 GRS |
408.0000 KRW |
406.0000 KRW |
413.0000 KRW |
412.0000 KRW |
| 2023-01-01 |
407.2760 KRW |
1,118,378.2444 GRS |
406.0000 KRW |
405.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2022-12-31 |
404.3535 KRW |
1,850,376.7668 GRS |
401.0000 KRW |
398.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2022-12-30 |
400.8924 KRW |
2,088,145.1251 GRS |
410.0000 KRW |
396.0000 KRW |
411.0000 KRW |
401.0000 KRW |
| 2022-12-29 |
409.9625 KRW |
8,604,918.7373 GRS |
404.0000 KRW |
400.0000 KRW |
425.0000 KRW |
409.0000 KRW |
| 2022-12-28 |
409.6047 KRW |
3,336,352.7943 GRS |
421.0000 KRW |
400.0000 KRW |
421.0000 KRW |
403.0000 KRW |
| 2022-12-27 |
422.9556 KRW |
7,655,955.9526 GRS |
419.0000 KRW |
410.0000 KRW |
434.0000 KRW |
421.0000 KRW |
| 2022-12-26 |
424.4583 KRW |
3,770,879.0350 GRS |
427.0000 KRW |
410.0000 KRW |
438.0000 KRW |
420.0000 KRW |
| 2022-12-25 |
428.2183 KRW |
3,429,013.6140 GRS |
437.0000 KRW |
419.0000 KRW |
437.0000 KRW |
424.0000 KRW |