Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
438.7664 KRW |
4,332,654.4282 GRS |
489.0000 KRW |
379.0000 KRW |
501.0000 KRW |
430.0000 KRW |
| 2021-06-21 |
563.2576 KRW |
5,202,244.2798 GRS |
657.0000 KRW |
478.0000 KRW |
660.0000 KRW |
496.0000 KRW |
| 2021-06-20 |
651.8452 KRW |
3,285,698.3694 GRS |
697.0000 KRW |
606.0000 KRW |
699.0000 KRW |
653.0000 KRW |
| 2021-06-19 |
706.2609 KRW |
2,233,831.9284 GRS |
732.0000 KRW |
685.0000 KRW |
734.0000 KRW |
704.0000 KRW |
| 2021-06-18 |
752.3337 KRW |
4,978,140.2128 GRS |
810.0000 KRW |
717.0000 KRW |
812.0000 KRW |
736.0000 KRW |
| 2021-06-17 |
808.7395 KRW |
1,842,726.3457 GRS |
817.0000 KRW |
799.0000 KRW |
824.0000 KRW |
805.0000 KRW |
| 2021-06-16 |
823.2766 KRW |
3,874,117.3757 GRS |
847.0000 KRW |
786.0000 KRW |
849.0000 KRW |
818.0000 KRW |
| 2021-06-15 |
840.6196 KRW |
3,764,003.9253 GRS |
861.0000 KRW |
825.0000 KRW |
861.0000 KRW |
845.0000 KRW |
| 2021-06-14 |
830.0897 KRW |
5,150,674.4806 GRS |
842.0000 KRW |
801.0000 KRW |
860.0000 KRW |
859.0000 KRW |
| 2021-06-13 |
804.3827 KRW |
6,336,931.6913 GRS |
850.0000 KRW |
777.0000 KRW |
856.0000 KRW |
840.0000 KRW |
| 2021-06-12 |
925.2601 KRW |
49,324,918.8570 GRS |
890.0000 KRW |
844.0000 KRW |
990.0000 KRW |
847.0000 KRW |
| 2021-06-11 |
962.7993 KRW |
6,811,901.1541 GRS |
1,010.0000 KRW |
880.0000 KRW |
1,025.0000 KRW |
904.0000 KRW |
| 2021-06-10 |
997.0749 KRW |
5,502,984.1166 GRS |
1,005.0000 KRW |
976.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2021-06-09 |
994.8947 KRW |
42,604,668.7454 GRS |
954.0000 KRW |
898.0000 KRW |
1,075.0000 KRW |
1,010.0000 KRW |
| 2021-06-08 |
943.8208 KRW |
7,933,667.9449 GRS |
1,025.0000 KRW |
858.0000 KRW |
1,045.0000 KRW |
955.0000 KRW |
| 2021-06-07 |
1,103.4056 KRW |
19,758,255.1982 GRS |
1,070.0000 KRW |
1,015.0000 KRW |
1,160.0000 KRW |
1,025.0000 KRW |
| 2021-06-06 |
1,098.8117 KRW |
30,619,713.3653 GRS |
1,025.0000 KRW |
1,010.0000 KRW |
1,185.0000 KRW |
1,060.0000 KRW |
| 2021-06-05 |
1,034.7939 KRW |
3,545,834.9673 GRS |
1,045.0000 KRW |
996.0000 KRW |
1,075.0000 KRW |
1,010.0000 KRW |
| 2021-06-04 |
1,054.8589 KRW |
4,723,265.1972 GRS |
1,120.0000 KRW |
1,000.0000 KRW |
1,120.0000 KRW |
1,060.0000 KRW |
| 2021-06-03 |
1,100.7985 KRW |
4,647,294.0098 GRS |
1,095.0000 KRW |
1,075.0000 KRW |
1,125.0000 KRW |
1,115.0000 KRW |
| 2021-06-02 |
1,084.0145 KRW |
4,466,549.6743 GRS |
1,085.0000 KRW |
1,060.0000 KRW |
1,110.0000 KRW |
1,095.0000 KRW |
| 2021-06-01 |
1,090.9071 KRW |
4,948,972.9045 GRS |
1,120.0000 KRW |
1,070.0000 KRW |
1,125.0000 KRW |
1,085.0000 KRW |
| 2021-05-31 |
1,088.4456 KRW |
13,278,340.3767 GRS |
1,140.0000 KRW |
1,050.0000 KRW |
1,150.0000 KRW |
1,105.0000 KRW |
| 2021-05-30 |
1,267.5536 KRW |
105,201,021.4856 GRS |
1,120.0000 KRW |
1,100.0000 KRW |
1,440.0000 KRW |
1,135.0000 KRW |
| 2021-05-29 |
1,166.2198 KRW |
6,107,270.7129 GRS |
1,205.0000 KRW |
1,055.0000 KRW |
1,275.0000 KRW |
1,130.0000 KRW |
| 2021-05-28 |
1,256.0572 KRW |
26,609,908.3782 GRS |
1,275.0000 KRW |
1,135.0000 KRW |
1,340.0000 KRW |
1,180.0000 KRW |
| 2021-05-27 |
1,254.8903 KRW |
7,187,291.6702 GRS |
1,310.0000 KRW |
1,210.0000 KRW |
1,310.0000 KRW |
1,265.0000 KRW |
| 2021-05-26 |
1,247.8676 KRW |
9,801,049.7554 GRS |
1,235.0000 KRW |
1,185.0000 KRW |
1,310.0000 KRW |
1,300.0000 KRW |
| 2021-05-25 |
1,221.5010 KRW |
12,801,069.7952 GRS |
1,350.0000 KRW |
1,135.0000 KRW |
1,365.0000 KRW |
1,270.0000 KRW |
| 2021-05-24 |
1,170.6556 KRW |
19,794,719.3685 GRS |
1,390.0000 KRW |
1,010.0000 KRW |
1,405.0000 KRW |
1,310.0000 KRW |
| 2021-05-23 |
1,250.7600 KRW |
32,745,088.3794 GRS |
1,300.0000 KRW |
903.0000 KRW |
1,480.0000 KRW |
1,235.0000 KRW |
| 2021-05-22 |
1,284.0758 KRW |
33,833,973.6375 GRS |
1,300.0000 KRW |
1,080.0000 KRW |
1,480.0000 KRW |
1,210.0000 KRW |
| 2021-05-21 |
1,285.1687 KRW |
34,863,017.0806 GRS |
1,455.0000 KRW |
1,140.0000 KRW |
1,475.0000 KRW |
1,295.0000 KRW |
| 2021-05-20 |
1,195.8324 KRW |
38,867,415.8668 GRS |
1,035.0000 KRW |
1,015.0000 KRW |
1,540.0000 KRW |
1,425.0000 KRW |
| 2021-05-19 |
1,180.7565 KRW |
20,442,665.4583 GRS |
1,340.0000 KRW |
731.0000 KRW |
1,400.0000 KRW |
1,035.0000 KRW |
| 2021-05-18 |
1,336.8382 KRW |
13,312,909.8630 GRS |
1,265.0000 KRW |
1,220.0000 KRW |
1,445.0000 KRW |
1,330.0000 KRW |
| 2021-05-17 |
1,259.5832 KRW |
8,361,210.3915 GRS |
1,420.0000 KRW |
1,150.0000 KRW |
1,420.0000 KRW |
1,240.0000 KRW |
| 2021-05-16 |
1,439.8960 KRW |
7,391,375.7445 GRS |
1,435.0000 KRW |
1,325.0000 KRW |
1,545.0000 KRW |
1,410.0000 KRW |
| 2021-05-15 |
1,482.2561 KRW |
5,666,237.9101 GRS |
1,560.0000 KRW |
1,400.0000 KRW |
1,565.0000 KRW |
1,420.0000 KRW |
| 2021-05-14 |
1,521.4713 KRW |
5,588,544.3958 GRS |
1,540.0000 KRW |
1,460.0000 KRW |
1,600.0000 KRW |
1,550.0000 KRW |
| 2021-05-13 |
1,503.7740 KRW |
10,119,727.7448 GRS |
1,490.0000 KRW |
1,375.0000 KRW |
1,630.0000 KRW |
1,500.0000 KRW |
| 2021-05-12 |
1,758.0035 KRW |
15,173,371.4841 GRS |
1,850.0000 KRW |
1,465.0000 KRW |
1,910.0000 KRW |
1,490.0000 KRW |
| 2021-05-11 |
1,773.5467 KRW |
20,435,413.3904 GRS |
1,820.0000 KRW |
1,685.0000 KRW |
1,890.0000 KRW |
1,845.0000 KRW |
| 2021-05-10 |
2,048.9489 KRW |
35,555,263.4335 GRS |
2,060.0000 KRW |
1,835.0000 KRW |
2,255.0000 KRW |
1,890.0000 KRW |
| 2021-05-09 |
2,209.2928 KRW |
108,982,688.3516 GRS |
2,040.0000 KRW |
1,880.0000 KRW |
2,440.0000 KRW |
2,075.0000 KRW |
| 2021-05-08 |
1,883.2162 KRW |
22,649,265.3887 GRS |
1,815.0000 KRW |
1,725.0000 KRW |
2,010.0000 KRW |
1,980.0000 KRW |
| 2021-05-07 |
1,766.1206 KRW |
24,592,402.4089 GRS |
1,775.0000 KRW |
1,600.0000 KRW |
1,920.0000 KRW |
1,790.0000 KRW |
| 2021-05-06 |
1,724.5380 KRW |
14,027,076.8634 GRS |
1,715.0000 KRW |
1,645.0000 KRW |
1,790.0000 KRW |
1,765.0000 KRW |
| 2021-05-05 |
1,674.6843 KRW |
10,689,770.5952 GRS |
1,650.0000 KRW |
1,595.0000 KRW |
1,740.0000 KRW |
1,715.0000 KRW |
| 2021-05-04 |
1,735.3330 KRW |
17,720,110.4235 GRS |
1,825.0000 KRW |
1,615.0000 KRW |
1,825.0000 KRW |
1,665.0000 KRW |