Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
1,840.7323 KRW |
35,624,110.0013 GRS |
1,810.0000 KRW |
1,735.0000 KRW |
2,030.0000 KRW |
1,830.0000 KRW |
| 2021-05-02 |
1,742.0984 KRW |
61,984,469.4571 GRS |
1,625.0000 KRW |
1,545.0000 KRW |
1,865.0000 KRW |
1,800.0000 KRW |
| 2021-05-01 |
1,605.5013 KRW |
5,539,039.9542 GRS |
1,645.0000 KRW |
1,575.0000 KRW |
1,645.0000 KRW |
1,615.0000 KRW |
| 2021-04-30 |
1,588.2301 KRW |
5,673,174.5084 GRS |
1,605.0000 KRW |
1,540.0000 KRW |
1,650.0000 KRW |
1,645.0000 KRW |
| 2021-04-29 |
1,583.2698 KRW |
8,564,655.4359 GRS |
1,630.0000 KRW |
1,500.0000 KRW |
1,680.0000 KRW |
1,585.0000 KRW |
| 2021-04-28 |
1,605.3774 KRW |
16,859,350.9564 GRS |
1,745.0000 KRW |
1,480.0000 KRW |
1,775.0000 KRW |
1,595.0000 KRW |
| 2021-04-27 |
1,664.2877 KRW |
24,466,289.5750 GRS |
1,655.0000 KRW |
1,560.0000 KRW |
1,775.0000 KRW |
1,740.0000 KRW |
| 2021-04-26 |
1,646.5384 KRW |
49,087,661.5747 GRS |
1,465.0000 KRW |
1,370.0000 KRW |
1,920.0000 KRW |
1,605.0000 KRW |
| 2021-04-25 |
1,458.0841 KRW |
25,676,427.7685 GRS |
1,440.0000 KRW |
1,290.0000 KRW |
1,585.0000 KRW |
1,420.0000 KRW |
| 2021-04-24 |
1,383.9747 KRW |
40,085,569.4351 GRS |
1,340.0000 KRW |
1,240.0000 KRW |
1,505.0000 KRW |
1,410.0000 KRW |
| 2021-04-23 |
1,249.5944 KRW |
31,334,859.2042 GRS |
1,315.0000 KRW |
971.0000 KRW |
1,550.0000 KRW |
1,305.0000 KRW |
| 2021-04-22 |
1,605.3271 KRW |
13,655,445.6909 GRS |
1,750.0000 KRW |
1,340.0000 KRW |
1,790.0000 KRW |
1,345.0000 KRW |
| 2021-04-21 |
1,831.8721 KRW |
35,454,250.2511 GRS |
1,755.0000 KRW |
1,675.0000 KRW |
2,045.0000 KRW |
1,785.0000 KRW |
| 2021-04-20 |
1,875.7874 KRW |
95,446,874.4572 GRS |
1,710.0000 KRW |
1,400.0000 KRW |
2,240.0000 KRW |
1,725.0000 KRW |
| 2021-04-19 |
1,788.6873 KRW |
13,170,417.3980 GRS |
1,835.0000 KRW |
1,670.0000 KRW |
1,995.0000 KRW |
1,750.0000 KRW |
| 2021-04-18 |
1,817.5711 KRW |
12,085,934.5045 GRS |
2,010.0000 KRW |
1,690.0000 KRW |
2,025.0000 KRW |
1,820.0000 KRW |
| 2021-04-17 |
2,030.6646 KRW |
35,780,796.5899 GRS |
1,950.0000 KRW |
1,825.0000 KRW |
2,270.0000 KRW |
2,040.0000 KRW |
| 2021-04-16 |
1,940.6094 KRW |
17,930,327.0840 GRS |
2,135.0000 KRW |
1,825.0000 KRW |
2,145.0000 KRW |
1,935.0000 KRW |
| 2021-04-15 |
2,042.9309 KRW |
12,976,751.6209 GRS |
2,065.0000 KRW |
1,970.0000 KRW |
2,145.0000 KRW |
2,105.0000 KRW |
| 2021-04-14 |
2,076.5490 KRW |
25,379,260.6091 GRS |
2,270.0000 KRW |
1,915.0000 KRW |
2,420.0000 KRW |
2,045.0000 KRW |
| 2021-04-13 |
2,357.4711 KRW |
99,928,633.4121 GRS |
2,225.0000 KRW |
2,090.0000 KRW |
2,615.0000 KRW |
2,265.0000 KRW |
| 2021-04-12 |
2,191.1170 KRW |
35,613,603.6765 GRS |
2,290.0000 KRW |
2,060.0000 KRW |
2,390.0000 KRW |
2,180.0000 KRW |