Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
486.9112 KRW |
77,514,237.2879 GRS |
447.7000 KRW |
447.1000 KRW |
509.1000 KRW |
472.5000 KRW |
| 2024-10-04 |
436.0334 KRW |
6,213,593.5741 GRS |
430.6000 KRW |
425.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-10-03 |
448.0426 KRW |
27,163,997.9212 GRS |
428.3000 KRW |
424.0000 KRW |
476.9000 KRW |
430.2000 KRW |
| 2024-10-02 |
438.7364 KRW |
5,042,998.9798 GRS |
439.1000 KRW |
428.0000 KRW |
451.9000 KRW |
430.9000 KRW |
| 2024-10-01 |
455.6206 KRW |
8,434,199.8229 GRS |
468.0000 KRW |
433.1000 KRW |
473.4000 KRW |
437.9000 KRW |
| 2024-09-30 |
483.1934 KRW |
11,615,715.8111 GRS |
507.9000 KRW |
467.9000 KRW |
508.0000 KRW |
474.0000 KRW |
| 2024-09-29 |
490.4338 KRW |
31,690,795.3879 GRS |
464.7000 KRW |
462.0000 KRW |
512.0000 KRW |
490.3000 KRW |
| 2024-09-28 |
467.5438 KRW |
2,557,649.3643 GRS |
470.5000 KRW |
462.0000 KRW |
472.4000 KRW |
466.4000 KRW |
| 2024-09-27 |
468.6085 KRW |
2,926,662.1410 GRS |
470.5000 KRW |
466.0000 KRW |
473.5000 KRW |
471.3000 KRW |
| 2024-09-26 |
467.5294 KRW |
6,558,662.5763 GRS |
465.4000 KRW |
460.0000 KRW |
478.2000 KRW |
472.8000 KRW |
| 2024-09-25 |
469.7986 KRW |
5,141,648.7063 GRS |
469.0000 KRW |
462.0000 KRW |
478.6000 KRW |
470.0000 KRW |
| 2024-09-24 |
463.0680 KRW |
3,616,421.2688 GRS |
474.2000 KRW |
458.1000 KRW |
475.0000 KRW |
468.0000 KRW |
| 2024-09-23 |
462.8792 KRW |
5,321,170.0621 GRS |
462.9000 KRW |
451.0000 KRW |
475.6000 KRW |
472.0000 KRW |
| 2024-09-22 |
454.4306 KRW |
6,727,722.1517 GRS |
468.7000 KRW |
440.0000 KRW |
469.0000 KRW |
456.0000 KRW |
| 2024-09-21 |
447.5104 KRW |
12,889,443.5636 GRS |
453.1000 KRW |
438.4000 KRW |
467.8000 KRW |
467.3000 KRW |
| 2024-09-20 |
458.7925 KRW |
86,754,888.6755 GRS |
423.0000 KRW |
420.0000 KRW |
496.7000 KRW |
448.6000 KRW |
| 2024-09-19 |
425.1564 KRW |
22,952,186.2747 GRS |
411.6000 KRW |
401.1000 KRW |
449.1000 KRW |
422.7000 KRW |
| 2024-09-18 |
434.3556 KRW |
87,095,253.4891 GRS |
400.5000 KRW |
399.0000 KRW |
470.7000 KRW |
409.5000 KRW |
| 2024-09-17 |
398.5683 KRW |
8,119,528.3774 GRS |
390.6000 KRW |
387.0000 KRW |
404.3000 KRW |
399.4000 KRW |
| 2024-09-16 |
396.3932 KRW |
12,216,922.2154 GRS |
384.5000 KRW |
380.0000 KRW |
407.4000 KRW |
388.6000 KRW |
| 2024-09-15 |
390.4938 KRW |
1,019,538.8957 GRS |
393.0000 KRW |
383.5000 KRW |
394.8000 KRW |
386.5000 KRW |
| 2024-09-14 |
393.2418 KRW |
1,010,073.5688 GRS |
395.4000 KRW |
390.1000 KRW |
396.6000 KRW |
391.5000 KRW |
| 2024-09-13 |
392.7850 KRW |
3,451,275.1999 GRS |
388.1000 KRW |
386.8000 KRW |
400.0000 KRW |
396.8000 KRW |
| 2024-09-12 |
385.3866 KRW |
873,176.3371 GRS |
383.6000 KRW |
381.2000 KRW |
388.3000 KRW |
385.1000 KRW |
| 2024-09-11 |
383.3256 KRW |
1,306,721.7449 GRS |
387.7000 KRW |
379.3000 KRW |
389.5000 KRW |
384.1000 KRW |
| 2024-09-10 |
385.3230 KRW |
1,456,534.9631 GRS |
382.2000 KRW |
381.7000 KRW |
391.9000 KRW |
387.8000 KRW |
| 2024-09-09 |
376.4083 KRW |
2,118,253.3040 GRS |
374.0000 KRW |
370.7000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2024-09-08 |
375.1799 KRW |
5,009,352.8022 GRS |
367.6000 KRW |
365.8000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2024-09-07 |
370.8550 KRW |
2,773,255.3320 GRS |
364.4000 KRW |
361.0000 KRW |
378.0000 KRW |
371.3000 KRW |
| 2024-09-06 |
373.8350 KRW |
2,831,026.2684 GRS |
373.5000 KRW |
364.0000 KRW |
384.8000 KRW |
367.8000 KRW |
| 2024-09-05 |
377.5990 KRW |
1,053,481.6714 GRS |
384.6000 KRW |
373.0000 KRW |
388.0000 KRW |
373.5000 KRW |
| 2024-09-04 |
374.3126 KRW |
2,236,131.1295 GRS |
382.1000 KRW |
358.0000 KRW |
387.9000 KRW |
386.5000 KRW |
| 2024-09-03 |
395.2315 KRW |
3,981,569.7162 GRS |
396.0000 KRW |
382.0000 KRW |
406.0000 KRW |
382.0000 KRW |
| 2024-09-02 |
386.4954 KRW |
2,148,077.2935 GRS |
386.0000 KRW |
376.0000 KRW |
405.8000 KRW |
394.5000 KRW |
| 2024-09-01 |
394.4418 KRW |
1,037,110.7436 GRS |
399.3000 KRW |
388.0000 KRW |
401.6000 KRW |
394.0000 KRW |
| 2024-08-31 |
397.9465 KRW |
544,759.3233 GRS |
397.4000 KRW |
394.2000 KRW |
402.1000 KRW |
397.1000 KRW |
| 2024-08-30 |
396.0022 KRW |
1,252,212.7655 GRS |
401.4000 KRW |
390.0000 KRW |
404.4000 KRW |
397.4000 KRW |
| 2024-08-29 |
401.9820 KRW |
883,242.1997 GRS |
403.5000 KRW |
399.0000 KRW |
407.7000 KRW |
401.7000 KRW |
| 2024-08-28 |
400.6632 KRW |
2,238,406.3731 GRS |
402.9000 KRW |
393.7000 KRW |
408.0000 KRW |
403.1000 KRW |
| 2024-08-27 |
418.7959 KRW |
3,558,805.2682 GRS |
419.3000 KRW |
403.5000 KRW |
429.0000 KRW |
405.0000 KRW |
| 2024-08-26 |
423.3568 KRW |
2,506,415.0319 GRS |
431.0000 KRW |
420.0000 KRW |
432.3000 KRW |
422.6000 KRW |
| 2024-08-25 |
438.5642 KRW |
6,555,794.6568 GRS |
435.4000 KRW |
429.0000 KRW |
450.0000 KRW |
433.0000 KRW |
| 2024-08-24 |
433.2273 KRW |
3,148,446.8803 GRS |
435.0000 KRW |
427.0000 KRW |
437.1000 KRW |
434.7000 KRW |
| 2024-08-23 |
427.4542 KRW |
6,429,959.7429 GRS |
420.4000 KRW |
419.2000 KRW |
434.6000 KRW |
434.0000 KRW |
| 2024-08-22 |
417.2102 KRW |
3,056,279.3853 GRS |
415.1000 KRW |
411.5000 KRW |
422.0000 KRW |
415.7000 KRW |
| 2024-08-21 |
409.3581 KRW |
1,167,244.4825 GRS |
411.0000 KRW |
406.5000 KRW |
414.6000 KRW |
413.9000 KRW |
| 2024-08-20 |
411.1230 KRW |
2,176,247.7285 GRS |
409.0000 KRW |
406.7000 KRW |
415.2000 KRW |
409.2000 KRW |
| 2024-08-19 |
409.7389 KRW |
3,813,711.6557 GRS |
410.8000 KRW |
402.7000 KRW |
416.9000 KRW |
408.0000 KRW |
| 2024-08-18 |
411.1591 KRW |
1,061,970.4491 GRS |
413.0000 KRW |
408.4000 KRW |
414.4000 KRW |
413.2000 KRW |
| 2024-08-17 |
411.1625 KRW |
790,242.5552 GRS |
416.7000 KRW |
408.9000 KRW |
416.7000 KRW |
413.0000 KRW |