Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
466.3036 KRW |
6,000,244.7768 GRS |
465.0000 KRW |
460.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2022-07-08 |
471.2980 KRW |
25,166,319.1598 GRS |
465.0000 KRW |
457.0000 KRW |
498.0000 KRW |
468.0000 KRW |
| 2022-07-07 |
458.5251 KRW |
3,631,521.5142 GRS |
458.0000 KRW |
453.0000 KRW |
465.0000 KRW |
465.0000 KRW |
| 2022-07-06 |
453.3261 KRW |
2,464,590.7771 GRS |
458.0000 KRW |
448.0000 KRW |
459.0000 KRW |
458.0000 KRW |
| 2022-07-05 |
454.7031 KRW |
4,040,975.3645 GRS |
462.0000 KRW |
446.0000 KRW |
463.0000 KRW |
456.0000 KRW |
| 2022-07-04 |
452.9193 KRW |
9,163,984.6080 GRS |
466.0000 KRW |
442.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2022-07-03 |
464.7899 KRW |
20,194,576.1913 GRS |
489.0000 KRW |
451.0000 KRW |
489.0000 KRW |
467.0000 KRW |
| 2022-07-02 |
530.3899 KRW |
86,921,107.0996 GRS |
596.0000 KRW |
488.0000 KRW |
604.0000 KRW |
489.0000 KRW |
| 2022-07-01 |
613.8067 KRW |
435,367,646.3745 GRS |
446.0000 KRW |
429.0000 KRW |
683.0000 KRW |
599.0000 KRW |
| 2022-06-30 |
462.7285 KRW |
8,761,865.8703 GRS |
468.0000 KRW |
429.0000 KRW |
503.0000 KRW |
444.0000 KRW |
| 2022-06-29 |
470.3592 KRW |
3,616,878.7420 GRS |
484.0000 KRW |
459.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2022-06-28 |
501.4640 KRW |
21,734,037.0052 GRS |
489.0000 KRW |
476.0000 KRW |
527.0000 KRW |
479.0000 KRW |
| 2022-06-27 |
509.1432 KRW |
27,394,840.1613 GRS |
480.0000 KRW |
473.0000 KRW |
552.0000 KRW |
490.0000 KRW |
| 2022-06-26 |
486.2110 KRW |
1,928,338.3413 GRS |
491.0000 KRW |
481.0000 KRW |
492.0000 KRW |
485.0000 KRW |
| 2022-06-25 |
481.6604 KRW |
2,218,594.4778 GRS |
487.0000 KRW |
470.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2022-06-24 |
477.3627 KRW |
3,738,812.2076 GRS |
479.0000 KRW |
469.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2022-06-23 |
467.3721 KRW |
6,300,171.7674 GRS |
461.0000 KRW |
458.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2022-06-22 |
475.7731 KRW |
22,269,559.6789 GRS |
474.0000 KRW |
454.0000 KRW |
507.0000 KRW |
461.0000 KRW |
| 2022-06-21 |
461.3456 KRW |
8,511,520.1100 GRS |
455.0000 KRW |
445.0000 KRW |
477.0000 KRW |
475.0000 KRW |
| 2022-06-20 |
444.6223 KRW |
3,894,368.7368 GRS |
451.0000 KRW |
428.0000 KRW |
456.0000 KRW |
454.0000 KRW |
| 2022-06-19 |
430.2972 KRW |
4,428,726.8033 GRS |
438.0000 KRW |
406.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2022-06-18 |
436.2398 KRW |
5,842,140.2365 GRS |
457.0000 KRW |
412.0000 KRW |
463.0000 KRW |
429.0000 KRW |
| 2022-06-17 |
440.2515 KRW |
4,787,040.7757 GRS |
432.0000 KRW |
421.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2022-06-16 |
439.9676 KRW |
17,658,351.4438 GRS |
432.0000 KRW |
406.0000 KRW |
464.0000 KRW |
419.0000 KRW |
| 2022-06-15 |
399.4392 KRW |
5,829,898.1310 GRS |
414.0000 KRW |
372.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2022-06-14 |
401.9000 KRW |
6,844,279.2716 GRS |
417.0000 KRW |
370.0000 KRW |
427.0000 KRW |
404.0000 KRW |
| 2022-06-13 |
452.5105 KRW |
4,771,859.3973 GRS |
495.0000 KRW |
412.0000 KRW |
511.0000 KRW |
412.0000 KRW |
| 2022-06-12 |
505.5884 KRW |
4,207,826.6040 GRS |
530.0000 KRW |
480.0000 KRW |
533.0000 KRW |
498.0000 KRW |
| 2022-06-11 |
544.4452 KRW |
5,299,010.0795 GRS |
535.0000 KRW |
512.0000 KRW |
568.0000 KRW |
526.0000 KRW |
| 2022-06-10 |
553.6477 KRW |
5,530,523.9397 GRS |
570.0000 KRW |
529.0000 KRW |
578.0000 KRW |
539.0000 KRW |
| 2022-06-09 |
579.9766 KRW |
4,677,416.8348 GRS |
579.0000 KRW |
565.0000 KRW |
592.0000 KRW |
566.0000 KRW |
| 2022-06-08 |
578.9629 KRW |
3,257,302.1008 GRS |
594.0000 KRW |
569.0000 KRW |
594.0000 KRW |
582.0000 KRW |
| 2022-06-07 |
608.7319 KRW |
15,995,671.8012 GRS |
615.0000 KRW |
565.0000 KRW |
663.0000 KRW |
594.0000 KRW |
| 2022-06-06 |
619.8487 KRW |
19,269,920.1536 GRS |
604.0000 KRW |
600.0000 KRW |
660.0000 KRW |
611.0000 KRW |
| 2022-06-05 |
598.3266 KRW |
23,786,766.4930 GRS |
577.0000 KRW |
567.0000 KRW |
637.0000 KRW |
603.0000 KRW |
| 2022-06-04 |
571.2549 KRW |
2,264,371.3364 GRS |
582.0000 KRW |
560.0000 KRW |
582.0000 KRW |
576.0000 KRW |
| 2022-06-03 |
569.8185 KRW |
6,178,391.2020 GRS |
586.0000 KRW |
554.0000 KRW |
587.0000 KRW |
583.0000 KRW |
| 2022-06-02 |
573.0981 KRW |
8,937,685.6592 GRS |
563.0000 KRW |
552.0000 KRW |
590.0000 KRW |
587.0000 KRW |
| 2022-06-01 |
573.0546 KRW |
20,337,185.9911 GRS |
564.0000 KRW |
548.0000 KRW |
599.0000 KRW |
561.0000 KRW |
| 2022-05-31 |
565.6773 KRW |
9,904,251.2355 GRS |
581.0000 KRW |
548.0000 KRW |
582.0000 KRW |
565.0000 KRW |
| 2022-05-30 |
560.2039 KRW |
21,647,008.7153 GRS |
560.0000 KRW |
545.0000 KRW |
585.0000 KRW |
579.0000 KRW |
| 2022-05-29 |
609.2577 KRW |
95,062,509.7022 GRS |
529.0000 KRW |
526.0000 KRW |
735.0000 KRW |
561.0000 KRW |
| 2022-05-28 |
514.3539 KRW |
2,396,564.7588 GRS |
519.0000 KRW |
503.0000 KRW |
530.0000 KRW |
529.0000 KRW |
| 2022-05-27 |
526.3908 KRW |
8,000,126.0812 GRS |
517.0000 KRW |
490.0000 KRW |
557.0000 KRW |
525.0000 KRW |
| 2022-05-26 |
510.0723 KRW |
2,834,805.1754 GRS |
531.0000 KRW |
479.0000 KRW |
536.0000 KRW |
512.0000 KRW |
| 2022-05-25 |
523.3631 KRW |
2,402,957.0171 GRS |
531.0000 KRW |
510.0000 KRW |
539.0000 KRW |
533.0000 KRW |
| 2022-05-24 |
531.7123 KRW |
7,066,142.5570 GRS |
530.0000 KRW |
493.0000 KRW |
561.0000 KRW |
532.0000 KRW |
| 2022-05-23 |
571.1883 KRW |
19,532,756.6843 GRS |
556.0000 KRW |
514.0000 KRW |
610.0000 KRW |
530.0000 KRW |
| 2022-05-22 |
542.2205 KRW |
12,120,828.2495 GRS |
520.0000 KRW |
516.0000 KRW |
562.0000 KRW |
552.0000 KRW |
| 2022-05-21 |
519.8430 KRW |
6,739,639.8569 GRS |
510.0000 KRW |
501.0000 KRW |
534.0000 KRW |
520.0000 KRW |