Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
843.0091 KRW |
17,345,480.4005 GRS |
873.0000 KRW |
811.0000 KRW |
877.0000 KRW |
841.0000 KRW |
| 2021-03-13 |
838.4225 KRW |
21,534,381.0971 GRS |
849.0000 KRW |
795.0000 KRW |
877.0000 KRW |
860.0000 KRW |
| 2021-03-12 |
832.1057 KRW |
15,883,193.8768 GRS |
824.0000 KRW |
809.0000 KRW |
851.0000 KRW |
847.0000 KRW |
| 2021-03-11 |
816.1279 KRW |
14,394,606.8012 GRS |
818.0000 KRW |
783.0000 KRW |
849.0000 KRW |
821.0000 KRW |
| 2021-03-10 |
820.5868 KRW |
14,277,032.8938 GRS |
832.0000 KRW |
758.0000 KRW |
853.0000 KRW |
814.0000 KRW |
| 2021-03-09 |
816.8665 KRW |
12,966,560.3666 GRS |
831.0000 KRW |
804.0000 KRW |
849.0000 KRW |
836.0000 KRW |
| 2021-03-08 |
823.5419 KRW |
18,063,401.4448 GRS |
850.0000 KRW |
801.0000 KRW |
860.0000 KRW |
833.0000 KRW |
| 2021-03-07 |
905.9362 KRW |
118,858,611.3048 GRS |
836.0000 KRW |
832.0000 KRW |
1,005.0000 KRW |
849.0000 KRW |
| 2021-03-06 |
825.8288 KRW |
81,389,348.0487 GRS |
763.0000 KRW |
752.0000 KRW |
889.0000 KRW |
835.0000 KRW |
| 2021-03-05 |
744.6828 KRW |
10,199,865.9213 GRS |
759.0000 KRW |
720.0000 KRW |
771.0000 KRW |
756.0000 KRW |
| 2021-03-04 |
754.5711 KRW |
12,410,241.5274 GRS |
778.0000 KRW |
731.0000 KRW |
780.0000 KRW |
755.0000 KRW |
| 2021-03-03 |
763.5171 KRW |
20,680,456.4563 GRS |
761.0000 KRW |
743.0000 KRW |
788.0000 KRW |
776.0000 KRW |
| 2021-03-02 |
758.2602 KRW |
20,364,147.5720 GRS |
780.0000 KRW |
732.0000 KRW |
812.0000 KRW |
762.0000 KRW |
| 2021-03-01 |
738.6125 KRW |
39,902,822.1557 GRS |
779.0000 KRW |
701.0000 KRW |
789.0000 KRW |
781.0000 KRW |
| 2021-02-28 |
921.4871 KRW |
403,307,738.8138 GRS |
754.0000 KRW |
728.0000 KRW |
1,125.0000 KRW |
785.0000 KRW |
| 2021-02-27 |
754.7639 KRW |
71,728,799.7037 GRS |
674.0000 KRW |
642.0000 KRW |
860.0000 KRW |
759.0000 KRW |
| 2021-02-26 |
623.4261 KRW |
8,631,557.1582 GRS |
614.0000 KRW |
583.0000 KRW |
684.0000 KRW |
662.0000 KRW |
| 2021-02-25 |
658.7880 KRW |
23,612,581.5211 GRS |
611.0000 KRW |
595.0000 KRW |
762.0000 KRW |
629.0000 KRW |