Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |