Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
1,007.6142 KRW |
12,411,038.1639 GRS |
1,000.0000 KRW |
985.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2021-08-10 |
1,039.4636 KRW |
44,003,333.5733 GRS |
992.0000 KRW |
982.0000 KRW |
1,120.0000 KRW |
997.0000 KRW |
| 2021-08-09 |
967.1318 KRW |
9,172,095.7864 GRS |
961.0000 KRW |
921.0000 KRW |
995.0000 KRW |
990.0000 KRW |
| 2021-08-08 |
969.0377 KRW |
6,590,994.9015 GRS |
990.0000 KRW |
942.0000 KRW |
1,000.0000 KRW |
957.0000 KRW |
| 2021-08-07 |
977.6650 KRW |
20,509,423.0378 GRS |
989.0000 KRW |
958.0000 KRW |
1,005.0000 KRW |
990.0000 KRW |
| 2021-08-06 |
959.5137 KRW |
37,760,357.6902 GRS |
919.0000 KRW |
906.0000 KRW |
1,010.0000 KRW |
985.0000 KRW |
| 2021-08-05 |
904.2262 KRW |
7,732,480.8428 GRS |
916.0000 KRW |
887.0000 KRW |
922.0000 KRW |
918.0000 KRW |
| 2021-08-04 |
897.4948 KRW |
9,769,454.4296 GRS |
928.0000 KRW |
873.0000 KRW |
934.0000 KRW |
913.0000 KRW |
| 2021-08-03 |
936.1031 KRW |
61,166,867.2166 GRS |
897.0000 KRW |
877.0000 KRW |
985.0000 KRW |
917.0000 KRW |
| 2021-08-02 |
882.1323 KRW |
10,577,216.0681 GRS |
900.0000 KRW |
839.0000 KRW |
920.0000 KRW |
897.0000 KRW |
| 2021-08-01 |
917.0893 KRW |
15,007,655.4152 GRS |
944.0000 KRW |
894.0000 KRW |
944.0000 KRW |
894.0000 KRW |
| 2021-07-31 |
976.6418 KRW |
102,700,954.2307 GRS |
891.0000 KRW |
868.0000 KRW |
1,095.0000 KRW |
959.0000 KRW |
| 2021-07-30 |
858.1150 KRW |
27,458,548.7996 GRS |
879.0000 KRW |
809.0000 KRW |
907.0000 KRW |
884.0000 KRW |
| 2021-07-29 |
868.1960 KRW |
86,826,556.8627 GRS |
795.0000 KRW |
764.0000 KRW |
994.0000 KRW |
894.0000 KRW |
| 2021-07-28 |
796.2630 KRW |
24,117,799.2286 GRS |
781.0000 KRW |
759.0000 KRW |
833.0000 KRW |
793.0000 KRW |
| 2021-07-27 |
771.6132 KRW |
15,199,415.2745 GRS |
756.0000 KRW |
707.0000 KRW |
844.0000 KRW |
780.0000 KRW |
| 2021-07-26 |
767.5157 KRW |
16,181,088.0272 GRS |
736.0000 KRW |
725.0000 KRW |
811.0000 KRW |
757.0000 KRW |
| 2021-07-25 |
726.5691 KRW |
6,687,641.7582 GRS |
754.0000 KRW |
708.0000 KRW |
755.0000 KRW |
731.0000 KRW |
| 2021-07-24 |
724.1942 KRW |
11,539,121.8955 GRS |
701.0000 KRW |
681.0000 KRW |
759.0000 KRW |
744.0000 KRW |
| 2021-07-23 |
683.0034 KRW |
5,712,863.1391 GRS |
683.0000 KRW |
667.0000 KRW |
702.0000 KRW |
692.0000 KRW |
| 2021-07-22 |
660.0037 KRW |
4,723,467.1940 GRS |
662.0000 KRW |
636.0000 KRW |
683.0000 KRW |
679.0000 KRW |
| 2021-07-21 |
634.1551 KRW |
5,474,846.1959 GRS |
613.0000 KRW |
586.0000 KRW |
667.0000 KRW |
665.0000 KRW |
| 2021-07-20 |
611.2966 KRW |
7,208,303.5244 GRS |
681.0000 KRW |
566.0000 KRW |
681.0000 KRW |
609.0000 KRW |
| 2021-07-19 |
732.4023 KRW |
16,761,927.4528 GRS |
729.0000 KRW |
651.0000 KRW |
768.0000 KRW |
673.0000 KRW |
| 2021-07-18 |
704.8789 KRW |
3,157,889.5211 GRS |
706.0000 KRW |
691.0000 KRW |
717.0000 KRW |
705.0000 KRW |
| 2021-07-17 |
691.0253 KRW |
4,306,139.9283 GRS |
709.0000 KRW |
675.0000 KRW |
712.0000 KRW |
701.0000 KRW |
| 2021-07-16 |
741.0387 KRW |
13,297,759.5762 GRS |
802.0000 KRW |
700.0000 KRW |
802.0000 KRW |
719.0000 KRW |
| 2021-07-15 |
818.1847 KRW |
30,035,351.9886 GRS |
864.0000 KRW |
791.0000 KRW |
870.0000 KRW |
794.0000 KRW |
| 2021-07-14 |
939.4237 KRW |
187,269,424.0909 GRS |
833.0000 KRW |
823.0000 KRW |
1,030.0000 KRW |
855.0000 KRW |
| 2021-07-13 |
809.5769 KRW |
14,297,498.5822 GRS |
820.0000 KRW |
772.0000 KRW |
845.0000 KRW |
828.0000 KRW |
| 2021-07-12 |
789.2807 KRW |
7,696,390.0018 GRS |
782.0000 KRW |
756.0000 KRW |
825.0000 KRW |
813.0000 KRW |
| 2021-07-11 |
765.2315 KRW |
4,279,190.5969 GRS |
774.0000 KRW |
745.0000 KRW |
788.0000 KRW |
782.0000 KRW |
| 2021-07-10 |
743.3636 KRW |
3,588,486.4802 GRS |
752.0000 KRW |
723.0000 KRW |
764.0000 KRW |
762.0000 KRW |
| 2021-07-09 |
732.6848 KRW |
8,024,069.5381 GRS |
750.0000 KRW |
677.0000 KRW |
767.0000 KRW |
754.0000 KRW |
| 2021-07-08 |
777.4085 KRW |
11,526,813.9357 GRS |
864.0000 KRW |
709.0000 KRW |
864.0000 KRW |
739.0000 KRW |
| 2021-07-07 |
858.4465 KRW |
10,629,764.1254 GRS |
892.0000 KRW |
845.0000 KRW |
892.0000 KRW |
861.0000 KRW |
| 2021-07-06 |
872.1282 KRW |
15,886,701.3882 GRS |
914.0000 KRW |
855.0000 KRW |
914.0000 KRW |
883.0000 KRW |
| 2021-07-05 |
908.7113 KRW |
206,804,646.8115 GRS |
812.0000 KRW |
786.0000 KRW |
1,030.0000 KRW |
896.0000 KRW |
| 2021-07-04 |
763.7474 KRW |
19,546,737.0764 GRS |
719.0000 KRW |
690.0000 KRW |
842.0000 KRW |
799.0000 KRW |
| 2021-07-03 |
697.1046 KRW |
6,405,736.8589 GRS |
705.0000 KRW |
670.0000 KRW |
717.0000 KRW |
709.0000 KRW |
| 2021-07-02 |
675.5288 KRW |
7,054,095.9597 GRS |
718.0000 KRW |
640.0000 KRW |
760.0000 KRW |
706.0000 KRW |
| 2021-07-01 |
674.5786 KRW |
6,724,946.6311 GRS |
713.0000 KRW |
635.0000 KRW |
713.0000 KRW |
703.0000 KRW |
| 2021-06-30 |
716.9868 KRW |
39,066,444.1408 GRS |
649.0000 KRW |
637.0000 KRW |
846.0000 KRW |
717.0000 KRW |
| 2021-06-29 |
622.3139 KRW |
17,120,272.2464 GRS |
608.0000 KRW |
564.0000 KRW |
658.0000 KRW |
638.0000 KRW |
| 2021-06-28 |
576.4863 KRW |
18,583,591.8426 GRS |
582.0000 KRW |
557.0000 KRW |
615.0000 KRW |
606.0000 KRW |
| 2021-06-27 |
603.6261 KRW |
112,282,944.1550 GRS |
505.0000 KRW |
502.0000 KRW |
653.0000 KRW |
582.0000 KRW |
| 2021-06-26 |
489.3414 KRW |
4,264,418.4997 GRS |
508.0000 KRW |
462.0000 KRW |
532.0000 KRW |
506.0000 KRW |
| 2021-06-25 |
528.8880 KRW |
8,394,360.0457 GRS |
527.0000 KRW |
490.0000 KRW |
557.0000 KRW |
499.0000 KRW |
| 2021-06-24 |
530.5192 KRW |
48,853,210.5842 GRS |
479.0000 KRW |
479.0000 KRW |
592.0000 KRW |
526.0000 KRW |
| 2021-06-23 |
461.3085 KRW |
3,461,031.8787 GRS |
430.0000 KRW |
400.0000 KRW |
502.0000 KRW |
475.0000 KRW |