Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
754.3534 KRW |
18,267,623.7605 GRS |
746.0000 KRW |
708.0000 KRW |
792.0000 KRW |
716.0000 KRW |
| 2022-02-26 |
762.1331 KRW |
44,960,090.3754 GRS |
709.0000 KRW |
705.0000 KRW |
813.0000 KRW |
745.0000 KRW |
| 2022-02-25 |
679.6737 KRW |
12,206,782.2140 GRS |
675.0000 KRW |
646.0000 KRW |
713.0000 KRW |
709.0000 KRW |
| 2022-02-24 |
637.2399 KRW |
4,552,221.1894 GRS |
677.0000 KRW |
593.0000 KRW |
691.0000 KRW |
662.0000 KRW |
| 2022-02-23 |
674.6717 KRW |
2,291,665.6112 GRS |
668.0000 KRW |
659.0000 KRW |
693.0000 KRW |
668.0000 KRW |
| 2022-02-22 |
646.8679 KRW |
1,955,707.8760 GRS |
649.0000 KRW |
626.0000 KRW |
670.0000 KRW |
669.0000 KRW |
| 2022-02-21 |
693.2432 KRW |
4,198,581.9797 GRS |
693.0000 KRW |
654.0000 KRW |
711.0000 KRW |
657.0000 KRW |
| 2022-02-20 |
722.0136 KRW |
16,949,512.0469 GRS |
707.0000 KRW |
679.0000 KRW |
755.0000 KRW |
699.0000 KRW |
| 2022-02-19 |
709.4890 KRW |
964,394.2155 GRS |
721.0000 KRW |
693.0000 KRW |
724.0000 KRW |
709.0000 KRW |
| 2022-02-18 |
728.8365 KRW |
2,141,138.7174 GRS |
727.0000 KRW |
707.0000 KRW |
745.0000 KRW |
721.0000 KRW |
| 2022-02-17 |
762.7877 KRW |
3,248,430.0120 GRS |
780.0000 KRW |
727.0000 KRW |
798.0000 KRW |
730.0000 KRW |
| 2022-02-16 |
779.6194 KRW |
3,804,367.4450 GRS |
790.0000 KRW |
765.0000 KRW |
794.0000 KRW |
781.0000 KRW |
| 2022-02-15 |
771.5343 KRW |
11,304,505.7165 GRS |
754.0000 KRW |
748.0000 KRW |
795.0000 KRW |
789.0000 KRW |
| 2022-02-14 |
745.9873 KRW |
1,811,498.5918 GRS |
767.0000 KRW |
732.0000 KRW |
770.0000 KRW |
751.0000 KRW |
| 2022-02-13 |
758.3996 KRW |
1,388,279.5923 GRS |
761.0000 KRW |
748.0000 KRW |
774.0000 KRW |
767.0000 KRW |
| 2022-02-12 |
751.5430 KRW |
3,704,597.2029 GRS |
785.0000 KRW |
730.0000 KRW |
787.0000 KRW |
760.0000 KRW |
| 2022-02-11 |
773.0861 KRW |
2,573,849.6615 GRS |
784.0000 KRW |
750.0000 KRW |
791.0000 KRW |
753.0000 KRW |
| 2022-02-10 |
809.3330 KRW |
14,134,292.3124 GRS |
805.0000 KRW |
769.0000 KRW |
854.0000 KRW |
787.0000 KRW |
| 2022-02-09 |
793.2722 KRW |
1,972,163.3597 GRS |
804.0000 KRW |
773.0000 KRW |
811.0000 KRW |
809.0000 KRW |
| 2022-02-08 |
798.5817 KRW |
6,025,472.9624 GRS |
830.0000 KRW |
762.0000 KRW |
830.0000 KRW |
802.0000 KRW |
| 2022-02-07 |
811.8345 KRW |
8,663,759.9845 GRS |
821.0000 KRW |
792.0000 KRW |
835.0000 KRW |
834.0000 KRW |
| 2022-02-06 |
827.1504 KRW |
32,950,045.1480 GRS |
800.0000 KRW |
785.0000 KRW |
884.0000 KRW |
813.0000 KRW |
| 2022-02-05 |
781.4202 KRW |
12,148,308.2900 GRS |
762.0000 KRW |
754.0000 KRW |
813.0000 KRW |
785.0000 KRW |
| 2022-02-04 |
727.7854 KRW |
6,849,981.8469 GRS |
727.0000 KRW |
706.0000 KRW |
759.0000 KRW |
758.0000 KRW |
| 2022-02-03 |
712.0814 KRW |
13,118,650.7710 GRS |
696.0000 KRW |
685.0000 KRW |
744.0000 KRW |
723.0000 KRW |
| 2022-02-02 |
728.6736 KRW |
26,298,876.0972 GRS |
700.0000 KRW |
688.0000 KRW |
787.0000 KRW |
694.0000 KRW |
| 2022-02-01 |
691.2914 KRW |
2,517,131.4373 GRS |
706.0000 KRW |
680.0000 KRW |
706.0000 KRW |
696.0000 KRW |
| 2022-01-31 |
681.6413 KRW |
2,463,731.3893 GRS |
701.0000 KRW |
668.0000 KRW |
703.0000 KRW |
698.0000 KRW |
| 2022-01-30 |
696.2392 KRW |
4,298,271.8633 GRS |
693.0000 KRW |
681.0000 KRW |
716.0000 KRW |
691.0000 KRW |
| 2022-01-29 |
682.4478 KRW |
3,875,954.3716 GRS |
685.0000 KRW |
671.0000 KRW |
692.0000 KRW |
690.0000 KRW |
| 2022-01-28 |
660.9542 KRW |
3,606,277.1016 GRS |
663.0000 KRW |
649.0000 KRW |
683.0000 KRW |
681.0000 KRW |
| 2022-01-27 |
652.8307 KRW |
4,994,102.4240 GRS |
662.0000 KRW |
628.0000 KRW |
683.0000 KRW |
658.0000 KRW |
| 2022-01-26 |
659.8085 KRW |
11,494,404.3673 GRS |
629.0000 KRW |
618.0000 KRW |
712.0000 KRW |
648.0000 KRW |
| 2022-01-25 |
617.9970 KRW |
2,654,983.4639 GRS |
642.0000 KRW |
602.0000 KRW |
642.0000 KRW |
627.0000 KRW |
| 2022-01-24 |
620.6929 KRW |
3,790,693.9436 GRS |
671.0000 KRW |
580.0000 KRW |
671.0000 KRW |
630.0000 KRW |
| 2022-01-23 |
663.5963 KRW |
9,610,918.5808 GRS |
677.0000 KRW |
636.0000 KRW |
691.0000 KRW |
664.0000 KRW |
| 2022-01-22 |
674.2606 KRW |
51,524,823.9995 GRS |
665.0000 KRW |
575.0000 KRW |
742.0000 KRW |
674.0000 KRW |
| 2022-01-21 |
707.6015 KRW |
5,827,425.0747 GRS |
734.0000 KRW |
656.0000 KRW |
739.0000 KRW |
666.0000 KRW |
| 2022-01-20 |
800.3018 KRW |
50,247,691.0158 GRS |
742.0000 KRW |
727.0000 KRW |
860.0000 KRW |
730.0000 KRW |
| 2022-01-19 |
791.1043 KRW |
16,219,820.7795 GRS |
774.0000 KRW |
731.0000 KRW |
829.0000 KRW |
752.0000 KRW |
| 2022-01-18 |
770.6160 KRW |
2,953,970.9255 GRS |
801.0000 KRW |
746.0000 KRW |
801.0000 KRW |
776.0000 KRW |
| 2022-01-17 |
804.3485 KRW |
2,313,759.1357 GRS |
820.0000 KRW |
788.0000 KRW |
821.0000 KRW |
799.0000 KRW |
| 2022-01-16 |
836.4819 KRW |
15,003,014.1917 GRS |
824.0000 KRW |
809.0000 KRW |
865.0000 KRW |
821.0000 KRW |
| 2022-01-15 |
809.1663 KRW |
2,695,908.6262 GRS |
809.0000 KRW |
801.0000 KRW |
822.0000 KRW |
819.0000 KRW |
| 2022-01-14 |
796.8070 KRW |
3,937,025.5872 GRS |
799.0000 KRW |
781.0000 KRW |
813.0000 KRW |
812.0000 KRW |
| 2022-01-13 |
813.3095 KRW |
7,064,027.9124 GRS |
834.0000 KRW |
796.0000 KRW |
838.0000 KRW |
800.0000 KRW |
| 2022-01-12 |
810.5781 KRW |
18,535,996.2284 GRS |
819.0000 KRW |
783.0000 KRW |
843.0000 KRW |
822.0000 KRW |
| 2022-01-11 |
888.8738 KRW |
192,374,017.4898 GRS |
778.0000 KRW |
775.0000 KRW |
988.0000 KRW |
820.0000 KRW |
| 2022-01-10 |
776.2399 KRW |
4,963,510.8170 GRS |
816.0000 KRW |
720.0000 KRW |
821.0000 KRW |
759.0000 KRW |
| 2022-01-09 |
822.6214 KRW |
6,155,447.3652 GRS |
820.0000 KRW |
801.0000 KRW |
860.0000 KRW |
815.0000 KRW |