Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
469.3409 KRW |
53,603,434.0352 GRS |
445.0000 KRW |
436.0000 KRW |
506.0000 KRW |
437.0000 KRW |
| 2022-08-27 |
443.1075 KRW |
1,038,448.4823 GRS |
441.0000 KRW |
438.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2022-08-26 |
456.2224 KRW |
2,755,707.6369 GRS |
466.0000 KRW |
442.0000 KRW |
470.0000 KRW |
442.0000 KRW |
| 2022-08-25 |
467.0455 KRW |
5,055,093.9507 GRS |
453.0000 KRW |
451.0000 KRW |
485.0000 KRW |
464.0000 KRW |
| 2022-08-24 |
456.0747 KRW |
5,712,505.4126 GRS |
450.0000 KRW |
443.0000 KRW |
466.0000 KRW |
455.0000 KRW |
| 2022-08-23 |
444.9633 KRW |
1,711,697.1087 GRS |
447.0000 KRW |
437.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2022-08-22 |
442.3016 KRW |
2,067,274.4935 GRS |
451.0000 KRW |
433.0000 KRW |
453.0000 KRW |
445.0000 KRW |
| 2022-08-21 |
450.1983 KRW |
2,216,698.7390 GRS |
447.0000 KRW |
444.0000 KRW |
460.0000 KRW |
452.0000 KRW |
| 2022-08-20 |
454.7188 KRW |
5,020,480.8839 GRS |
440.0000 KRW |
440.0000 KRW |
476.0000 KRW |
447.0000 KRW |
| 2022-08-19 |
462.6127 KRW |
5,919,217.3934 GRS |
500.0000 KRW |
441.0000 KRW |
501.0000 KRW |
443.0000 KRW |
| 2022-08-18 |
497.1764 KRW |
1,771,048.7279 GRS |
497.0000 KRW |
490.0000 KRW |
503.0000 KRW |
499.0000 KRW |
| 2022-08-17 |
499.6899 KRW |
5,371,157.8597 GRS |
508.0000 KRW |
483.0000 KRW |
515.0000 KRW |
498.0000 KRW |
| 2022-08-16 |
512.2338 KRW |
4,641,715.0683 GRS |
521.0000 KRW |
502.0000 KRW |
535.0000 KRW |
506.0000 KRW |
| 2022-08-15 |
526.1688 KRW |
8,636,339.5336 GRS |
522.0000 KRW |
508.0000 KRW |
542.0000 KRW |
518.0000 KRW |
| 2022-08-14 |
523.1192 KRW |
3,780,135.9897 GRS |
526.0000 KRW |
514.0000 KRW |
530.0000 KRW |
520.0000 KRW |
| 2022-08-13 |
526.4770 KRW |
3,656,440.3031 GRS |
530.0000 KRW |
520.0000 KRW |
533.0000 KRW |
527.0000 KRW |
| 2022-08-12 |
517.4041 KRW |
8,224,620.8272 GRS |
521.0000 KRW |
509.0000 KRW |
529.0000 KRW |
523.0000 KRW |
| 2022-08-11 |
512.2604 KRW |
17,939,086.2742 GRS |
499.0000 KRW |
497.0000 KRW |
526.0000 KRW |
520.0000 KRW |
| 2022-08-10 |
488.6172 KRW |
6,424,981.8579 GRS |
480.0000 KRW |
472.0000 KRW |
498.0000 KRW |
498.0000 KRW |
| 2022-08-09 |
483.8379 KRW |
4,950,386.9332 GRS |
497.0000 KRW |
470.0000 KRW |
498.0000 KRW |
481.0000 KRW |
| 2022-08-08 |
494.5701 KRW |
3,834,835.6334 GRS |
495.0000 KRW |
488.0000 KRW |
503.0000 KRW |
497.0000 KRW |
| 2022-08-07 |
510.5513 KRW |
15,159,162.9762 GRS |
496.0000 KRW |
490.0000 KRW |
535.0000 KRW |
496.0000 KRW |
| 2022-08-06 |
499.7884 KRW |
5,300,612.5891 GRS |
491.0000 KRW |
488.0000 KRW |
512.0000 KRW |
499.0000 KRW |
| 2022-08-05 |
487.1428 KRW |
4,062,551.9196 GRS |
484.0000 KRW |
480.0000 KRW |
493.0000 KRW |
491.0000 KRW |
| 2022-08-04 |
480.1471 KRW |
2,888,836.9320 GRS |
480.0000 KRW |
475.0000 KRW |
487.0000 KRW |
481.0000 KRW |
| 2022-08-03 |
476.8104 KRW |
3,547,338.0560 GRS |
485.0000 KRW |
469.0000 KRW |
491.0000 KRW |
478.0000 KRW |
| 2022-08-02 |
481.5742 KRW |
7,584,445.3380 GRS |
504.0000 KRW |
465.0000 KRW |
505.0000 KRW |
482.0000 KRW |
| 2022-08-01 |
493.1169 KRW |
18,212,766.9566 GRS |
481.0000 KRW |
476.0000 KRW |
511.0000 KRW |
503.0000 KRW |
| 2022-07-31 |
483.7370 KRW |
34,202,706.0896 GRS |
464.0000 KRW |
459.0000 KRW |
510.0000 KRW |
474.0000 KRW |
| 2022-07-30 |
466.6381 KRW |
5,339,887.9334 GRS |
465.0000 KRW |
460.0000 KRW |
473.0000 KRW |
464.0000 KRW |
| 2022-07-29 |
460.8134 KRW |
6,867,278.1670 GRS |
463.0000 KRW |
453.0000 KRW |
474.0000 KRW |
464.0000 KRW |
| 2022-07-28 |
453.9675 KRW |
4,975,923.8429 GRS |
455.0000 KRW |
447.0000 KRW |
465.0000 KRW |
461.0000 KRW |
| 2022-07-27 |
440.1093 KRW |
3,040,363.0713 GRS |
438.0000 KRW |
432.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2022-07-26 |
435.4053 KRW |
2,034,530.2956 GRS |
438.0000 KRW |
428.0000 KRW |
444.0000 KRW |
437.0000 KRW |
| 2022-07-25 |
449.2189 KRW |
13,593,873.8303 GRS |
452.0000 KRW |
436.0000 KRW |
459.0000 KRW |
445.0000 KRW |
| 2022-07-24 |
451.4189 KRW |
2,493,305.5580 GRS |
452.0000 KRW |
447.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2022-07-23 |
450.0909 KRW |
2,921,707.2269 GRS |
451.0000 KRW |
443.0000 KRW |
456.0000 KRW |
453.0000 KRW |
| 2022-07-22 |
452.6666 KRW |
7,043,658.5868 GRS |
454.0000 KRW |
446.0000 KRW |
463.0000 KRW |
451.0000 KRW |
| 2022-07-21 |
465.7323 KRW |
42,922,555.9830 GRS |
455.0000 KRW |
438.0000 KRW |
489.0000 KRW |
452.0000 KRW |
| 2022-07-20 |
469.3206 KRW |
11,033,658.3794 GRS |
473.0000 KRW |
453.0000 KRW |
478.0000 KRW |
454.0000 KRW |
| 2022-07-19 |
462.7921 KRW |
25,494,249.3017 GRS |
453.0000 KRW |
450.0000 KRW |
479.0000 KRW |
472.0000 KRW |
| 2022-07-18 |
445.7246 KRW |
7,149,390.0887 GRS |
437.0000 KRW |
433.0000 KRW |
455.0000 KRW |
450.0000 KRW |
| 2022-07-17 |
439.8145 KRW |
3,526,697.7923 GRS |
442.0000 KRW |
434.0000 KRW |
446.0000 KRW |
437.0000 KRW |
| 2022-07-16 |
436.8546 KRW |
2,945,458.0041 GRS |
436.0000 KRW |
430.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2022-07-15 |
432.9802 KRW |
11,536,930.9149 GRS |
425.0000 KRW |
422.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2022-07-14 |
417.7248 KRW |
2,657,775.1188 GRS |
423.0000 KRW |
407.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2022-07-13 |
408.8369 KRW |
4,107,641.7652 GRS |
417.0000 KRW |
397.0000 KRW |
423.0000 KRW |
416.0000 KRW |
| 2022-07-12 |
420.1216 KRW |
5,272,104.8578 GRS |
430.0000 KRW |
412.0000 KRW |
438.0000 KRW |
416.0000 KRW |
| 2022-07-11 |
446.8299 KRW |
4,679,669.8335 GRS |
460.0000 KRW |
427.0000 KRW |
464.0000 KRW |
433.0000 KRW |
| 2022-07-10 |
464.5532 KRW |
5,493,933.4592 GRS |
471.0000 KRW |
454.0000 KRW |
473.0000 KRW |
459.0000 KRW |