Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
432.8991 KRW |
32,766,938.1932 GRS |
415.0000 KRW |
413.0000 KRW |
453.0000 KRW |
424.0000 KRW |
| 2022-10-16 |
413.4624 KRW |
727,890.2998 GRS |
412.0000 KRW |
410.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2022-10-15 |
411.1197 KRW |
1,071,491.8368 GRS |
410.0000 KRW |
407.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2022-10-14 |
414.8584 KRW |
2,876,785.4086 GRS |
410.0000 KRW |
407.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2022-10-13 |
410.2483 KRW |
6,565,131.2552 GRS |
419.0000 KRW |
386.0000 KRW |
431.0000 KRW |
413.0000 KRW |
| 2022-10-12 |
420.6670 KRW |
1,695,832.7305 GRS |
423.0000 KRW |
415.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2022-10-11 |
424.9208 KRW |
3,797,174.9583 GRS |
429.0000 KRW |
420.0000 KRW |
429.0000 KRW |
423.0000 KRW |
| 2022-10-10 |
434.9697 KRW |
4,814,645.6423 GRS |
438.0000 KRW |
428.0000 KRW |
441.0000 KRW |
430.0000 KRW |
| 2022-10-09 |
439.0115 KRW |
4,193,241.4581 GRS |
443.0000 KRW |
436.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2022-10-08 |
442.1497 KRW |
8,354,456.9417 GRS |
441.0000 KRW |
436.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2022-10-07 |
436.3393 KRW |
9,741,373.5241 GRS |
439.0000 KRW |
431.0000 KRW |
443.0000 KRW |
438.0000 KRW |
| 2022-10-06 |
441.7131 KRW |
7,253,602.4683 GRS |
449.0000 KRW |
437.0000 KRW |
449.0000 KRW |
439.0000 KRW |
| 2022-10-05 |
455.3937 KRW |
18,320,138.6125 GRS |
473.0000 KRW |
445.0000 KRW |
476.0000 KRW |
449.0000 KRW |
| 2022-10-04 |
478.3237 KRW |
140,376,233.0567 GRS |
437.0000 KRW |
432.0000 KRW |
512.0000 KRW |
471.0000 KRW |
| 2022-10-03 |
451.5654 KRW |
49,306,737.1591 GRS |
428.0000 KRW |
426.0000 KRW |
473.0000 KRW |
437.0000 KRW |
| 2022-10-02 |
429.5078 KRW |
2,195,157.6901 GRS |
432.0000 KRW |
424.0000 KRW |
435.0000 KRW |
429.0000 KRW |
| 2022-10-01 |
431.9403 KRW |
1,908,726.1952 GRS |
431.0000 KRW |
428.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2022-09-30 |
429.7155 KRW |
3,785,304.7551 GRS |
433.0000 KRW |
425.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2022-09-29 |
434.4965 KRW |
5,235,103.3302 GRS |
438.0000 KRW |
427.0000 KRW |
444.0000 KRW |
433.0000 KRW |
| 2022-09-28 |
445.4395 KRW |
18,804,341.4512 GRS |
437.0000 KRW |
425.0000 KRW |
462.0000 KRW |
439.0000 KRW |
| 2022-09-27 |
440.4425 KRW |
4,310,401.6231 GRS |
440.0000 KRW |
432.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2022-09-26 |
437.8871 KRW |
7,234,942.2215 GRS |
447.0000 KRW |
427.0000 KRW |
450.0000 KRW |
440.0000 KRW |
| 2022-09-25 |
459.2648 KRW |
4,938,470.2497 GRS |
466.0000 KRW |
447.0000 KRW |
468.0000 KRW |
453.0000 KRW |
| 2022-09-24 |
466.1155 KRW |
6,421,825.5494 GRS |
472.0000 KRW |
463.0000 KRW |
475.0000 KRW |
465.0000 KRW |
| 2022-09-23 |
480.5640 KRW |
30,570,563.9862 GRS |
504.0000 KRW |
461.0000 KRW |
505.0000 KRW |
473.0000 KRW |
| 2022-09-22 |
494.3974 KRW |
69,776,959.3494 GRS |
502.0000 KRW |
478.0000 KRW |
516.0000 KRW |
495.0000 KRW |
| 2022-09-21 |
541.6704 KRW |
270,174,516.6209 GRS |
465.0000 KRW |
457.0000 KRW |
648.0000 KRW |
499.0000 KRW |
| 2022-09-20 |
461.0873 KRW |
13,827,264.2403 GRS |
456.0000 KRW |
440.0000 KRW |
481.0000 KRW |
463.0000 KRW |
| 2022-09-19 |
448.3175 KRW |
12,756,401.3062 GRS |
428.0000 KRW |
420.0000 KRW |
465.0000 KRW |
459.0000 KRW |
| 2022-09-18 |
447.1878 KRW |
4,422,659.2259 GRS |
449.0000 KRW |
427.0000 KRW |
458.0000 KRW |
427.0000 KRW |
| 2022-09-17 |
444.0437 KRW |
5,702,701.5781 GRS |
430.0000 KRW |
429.0000 KRW |
460.0000 KRW |
449.0000 KRW |
| 2022-09-16 |
428.3261 KRW |
1,356,781.2678 GRS |
428.0000 KRW |
425.0000 KRW |
432.0000 KRW |
430.0000 KRW |
| 2022-09-15 |
429.5761 KRW |
4,475,073.4000 GRS |
431.0000 KRW |
421.0000 KRW |
440.0000 KRW |
427.0000 KRW |
| 2022-09-14 |
425.6690 KRW |
2,466,593.7069 GRS |
426.0000 KRW |
420.0000 KRW |
430.0000 KRW |
430.0000 KRW |
| 2022-09-13 |
441.6572 KRW |
8,376,239.7398 GRS |
462.0000 KRW |
419.0000 KRW |
468.0000 KRW |
425.0000 KRW |
| 2022-09-12 |
457.9274 KRW |
11,331,288.1335 GRS |
452.0000 KRW |
447.0000 KRW |
470.0000 KRW |
460.0000 KRW |
| 2022-09-11 |
453.1103 KRW |
10,374,729.3832 GRS |
444.0000 KRW |
438.0000 KRW |
475.0000 KRW |
448.0000 KRW |
| 2022-09-10 |
439.5139 KRW |
3,086,373.0205 GRS |
443.0000 KRW |
435.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2022-09-09 |
442.0730 KRW |
12,088,387.4217 GRS |
435.0000 KRW |
431.0000 KRW |
464.0000 KRW |
442.0000 KRW |
| 2022-09-08 |
427.6931 KRW |
13,082,803.4973 GRS |
415.0000 KRW |
414.0000 KRW |
442.0000 KRW |
432.0000 KRW |
| 2022-09-07 |
410.8020 KRW |
1,989,714.2091 GRS |
411.0000 KRW |
404.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2022-09-06 |
419.9501 KRW |
3,057,203.5963 GRS |
424.0000 KRW |
407.0000 KRW |
429.0000 KRW |
412.0000 KRW |
| 2022-09-05 |
421.3440 KRW |
1,816,798.8157 GRS |
425.0000 KRW |
417.0000 KRW |
426.0000 KRW |
423.0000 KRW |
| 2022-09-04 |
424.5441 KRW |
718,453.6896 GRS |
426.0000 KRW |
421.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2022-09-03 |
425.8181 KRW |
715,040.6895 GRS |
427.0000 KRW |
424.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2022-09-02 |
425.2459 KRW |
1,349,867.6194 GRS |
426.0000 KRW |
422.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2022-09-01 |
421.9376 KRW |
2,390,261.1890 GRS |
428.0000 KRW |
417.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2022-08-31 |
430.0044 KRW |
3,064,300.6206 GRS |
426.0000 KRW |
423.0000 KRW |
435.0000 KRW |
427.0000 KRW |
| 2022-08-30 |
433.3288 KRW |
6,275,280.9351 GRS |
435.0000 KRW |
420.0000 KRW |
441.0000 KRW |
427.0000 KRW |
| 2022-08-29 |
428.9245 KRW |
15,516,288.1419 GRS |
427.0000 KRW |
412.0000 KRW |
444.0000 KRW |
434.0000 KRW |