Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-11 |
2,218.5662 KRW |
47,882,338.6674 GRS |
2,505.0000 KRW |
2,040.0000 KRW |
2,585.0000 KRW |
2,295.0000 KRW |
| 2021-04-10 |
2,658.1522 KRW |
129,657,137.8583 GRS |
3,100.0000 KRW |
2,365.0000 KRW |
3,100.0000 KRW |
2,485.0000 KRW |
| 2021-04-09 |
2,804.5274 KRW |
769,756,069.3690 GRS |
1,335.0000 KRW |
1,275.0000 KRW |
3,790.0000 KRW |
2,920.0000 KRW |
| 2021-04-08 |
1,232.9969 KRW |
15,138,184.6504 GRS |
1,200.0000 KRW |
1,110.0000 KRW |
1,340.0000 KRW |
1,335.0000 KRW |
| 2021-04-07 |
1,257.9673 KRW |
18,811,561.8315 GRS |
1,440.0000 KRW |
986.0000 KRW |
1,535.0000 KRW |
1,155.0000 KRW |
| 2021-04-06 |
1,457.5409 KRW |
15,211,757.5296 GRS |
1,470.0000 KRW |
1,305.0000 KRW |
1,575.0000 KRW |
1,430.0000 KRW |
| 2021-04-05 |
1,568.9242 KRW |
11,560,300.4799 GRS |
1,630.0000 KRW |
1,500.0000 KRW |
1,650.0000 KRW |
1,520.0000 KRW |
| 2021-04-04 |
1,588.1409 KRW |
12,622,259.3811 GRS |
1,520.0000 KRW |
1,470.0000 KRW |
1,710.0000 KRW |
1,610.0000 KRW |
| 2021-04-03 |
1,754.1969 KRW |
27,423,318.4592 GRS |
1,790.0000 KRW |
1,460.0000 KRW |
1,990.0000 KRW |
1,540.0000 KRW |
| 2021-04-02 |
1,588.0787 KRW |
28,891,250.0088 GRS |
1,465.0000 KRW |
1,370.0000 KRW |
2,000.0000 KRW |
1,715.0000 KRW |
| 2021-04-01 |
1,443.7471 KRW |
14,386,882.3864 GRS |
1,495.0000 KRW |
1,385.0000 KRW |
1,510.0000 KRW |
1,465.0000 KRW |
| 2021-03-31 |
1,450.7648 KRW |
19,831,032.9393 GRS |
1,460.0000 KRW |
1,305.0000 KRW |
1,595.0000 KRW |
1,435.0000 KRW |
| 2021-03-30 |
1,453.4070 KRW |
25,342,233.3409 GRS |
1,400.0000 KRW |
1,340.0000 KRW |
1,650.0000 KRW |
1,460.0000 KRW |
| 2021-03-29 |
1,357.2299 KRW |
29,274,796.9202 GRS |
1,305.0000 KRW |
1,285.0000 KRW |
1,460.0000 KRW |
1,385.0000 KRW |
| 2021-03-28 |
1,372.1777 KRW |
53,661,513.3718 GRS |
1,335.0000 KRW |
1,265.0000 KRW |
1,555.0000 KRW |
1,320.0000 KRW |
| 2021-03-27 |
1,249.9816 KRW |
147,677,370.5716 GRS |
1,040.0000 KRW |
1,010.0000 KRW |
1,465.0000 KRW |
1,335.0000 KRW |
| 2021-03-26 |
1,077.0954 KRW |
84,960,831.5341 GRS |
914.0000 KRW |
901.0000 KRW |
1,195.0000 KRW |
1,040.0000 KRW |
| 2021-03-25 |
905.8474 KRW |
9,185,136.6833 GRS |
971.0000 KRW |
859.0000 KRW |
980.0000 KRW |
912.0000 KRW |
| 2021-03-24 |
1,021.5112 KRW |
10,355,101.8646 GRS |
1,115.0000 KRW |
927.0000 KRW |
1,120.0000 KRW |
971.0000 KRW |
| 2021-03-23 |
1,000.7244 KRW |
20,394,323.8793 GRS |
1,095.0000 KRW |
905.0000 KRW |
1,100.0000 KRW |
1,090.0000 KRW |
| 2021-03-22 |
1,203.2448 KRW |
152,935,051.1098 GRS |
920.0000 KRW |
886.0000 KRW |
1,480.0000 KRW |
1,095.0000 KRW |
| 2021-03-21 |
858.7387 KRW |
9,622,637.7529 GRS |
864.0000 KRW |
810.0000 KRW |
928.0000 KRW |
913.0000 KRW |
| 2021-03-20 |
954.7673 KRW |
25,597,458.3606 GRS |
928.0000 KRW |
862.0000 KRW |
1,035.0000 KRW |
875.0000 KRW |
| 2021-03-19 |
926.9055 KRW |
38,466,528.4479 GRS |
829.0000 KRW |
804.0000 KRW |
992.0000 KRW |
911.0000 KRW |
| 2021-03-18 |
821.6038 KRW |
9,962,052.4744 GRS |
815.0000 KRW |
790.0000 KRW |
857.0000 KRW |
835.0000 KRW |
| 2021-03-17 |
783.2697 KRW |
9,322,171.5769 GRS |
814.0000 KRW |
735.0000 KRW |
814.0000 KRW |
810.0000 KRW |
| 2021-03-16 |
783.6692 KRW |
12,321,763.7989 GRS |
793.0000 KRW |
748.0000 KRW |
823.0000 KRW |
810.0000 KRW |
| 2021-03-15 |
797.8864 KRW |
15,407,720.4843 GRS |
833.0000 KRW |
723.0000 KRW |
853.0000 KRW |
791.0000 KRW |