Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-24 |
592.8527 KRW |
10,888,401.6710 GRS |
579.0000 KRW |
528.0000 KRW |
639.0000 KRW |
612.0000 KRW |
| 2021-02-23 |
595.6546 KRW |
19,104,413.4532 GRS |
794.0000 KRW |
496.0000 KRW |
795.0000 KRW |
574.0000 KRW |
| 2021-02-22 |
818.5502 KRW |
27,797,201.4594 GRS |
841.0000 KRW |
647.0000 KRW |
942.0000 KRW |
791.0000 KRW |
| 2021-02-21 |
860.7449 KRW |
46,710,560.5969 GRS |
766.0000 KRW |
760.0000 KRW |
980.0000 KRW |
827.0000 KRW |
| 2021-02-20 |
785.0997 KRW |
10,104,872.1058 GRS |
814.0000 KRW |
760.0000 KRW |
819.0000 KRW |
765.0000 KRW |
| 2021-02-19 |
790.3268 KRW |
29,075,744.0216 GRS |
772.0000 KRW |
689.0000 KRW |
937.0000 KRW |
815.0000 KRW |
| 2021-02-18 |
709.8358 KRW |
26,505,831.0387 GRS |
676.0000 KRW |
647.0000 KRW |
779.0000 KRW |
767.0000 KRW |
| 2021-02-17 |
648.8995 KRW |
12,516,646.3467 GRS |
653.0000 KRW |
608.0000 KRW |
696.0000 KRW |
656.0000 KRW |
| 2021-02-16 |
650.0571 KRW |
15,008,247.5628 GRS |
638.0000 KRW |
606.0000 KRW |
688.0000 KRW |
654.0000 KRW |
| 2021-02-15 |
607.6566 KRW |
11,448,641.1808 GRS |
661.0000 KRW |
539.0000 KRW |
668.0000 KRW |
641.0000 KRW |
| 2021-02-14 |
653.1443 KRW |
12,867,010.0673 GRS |
689.0000 KRW |
599.0000 KRW |
690.0000 KRW |
653.0000 KRW |
| 2021-02-13 |
705.8509 KRW |
55,767,849.6982 GRS |
648.0000 KRW |
633.0000 KRW |
756.0000 KRW |
688.0000 KRW |
| 2021-02-12 |
620.3528 KRW |
19,870,807.5534 GRS |
632.0000 KRW |
575.0000 KRW |
663.0000 KRW |
650.0000 KRW |
| 2021-02-11 |
578.4161 KRW |
24,531,391.0447 GRS |
551.0000 KRW |
529.0000 KRW |
623.0000 KRW |
609.0000 KRW |
| 2021-02-10 |
529.0547 KRW |
20,756,494.6515 GRS |
523.0000 KRW |
490.0000 KRW |
555.0000 KRW |
554.0000 KRW |
| 2021-02-09 |
495.6510 KRW |
7,116,764.1830 GRS |
500.0000 KRW |
481.0000 KRW |
520.0000 KRW |
516.0000 KRW |
| 2021-02-08 |
481.9094 KRW |
8,180,188.7160 GRS |
485.0000 KRW |
463.0000 KRW |
508.0000 KRW |
502.0000 KRW |
| 2021-02-07 |
483.3532 KRW |
12,943,738.6389 GRS |
515.0000 KRW |
456.0000 KRW |
515.0000 KRW |
485.0000 KRW |
| 2021-02-06 |
517.6438 KRW |
39,924,959.4732 GRS |
493.0000 KRW |
453.0000 KRW |
565.0000 KRW |
516.0000 KRW |
| 2021-02-05 |
481.0830 KRW |
26,385,151.7797 GRS |
441.0000 KRW |
436.0000 KRW |
507.0000 KRW |
488.0000 KRW |
| 2021-02-04 |
456.9164 KRW |
25,619,357.6475 GRS |
460.0000 KRW |
400.0000 KRW |
486.0000 KRW |
443.0000 KRW |
| 2021-02-03 |
481.2459 KRW |
145,520,820.3013 GRS |
417.0000 KRW |
415.0000 KRW |
532.0000 KRW |
458.0000 KRW |
| 2021-02-02 |
407.9454 KRW |
4,770,318.5886 GRS |
406.0000 KRW |
399.0000 KRW |
423.0000 KRW |
418.0000 KRW |
| 2021-02-01 |
397.2458 KRW |
6,679,603.1048 GRS |
401.0000 KRW |
391.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2021-01-31 |
402.1103 KRW |
4,746,994.0683 GRS |
407.0000 KRW |
392.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2021-01-30 |
403.5559 KRW |
5,035,512.3365 GRS |
411.0000 KRW |
391.0000 KRW |
418.0000 KRW |
407.0000 KRW |
| 2021-01-29 |
407.4241 KRW |
15,271,162.9594 GRS |
393.0000 KRW |
388.0000 KRW |
422.0000 KRW |
408.0000 KRW |
| 2021-01-28 |
383.4713 KRW |
6,058,202.4207 GRS |
377.0000 KRW |
368.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2021-01-27 |
381.6441 KRW |
4,293,014.4470 GRS |
408.0000 KRW |
362.0000 KRW |
408.0000 KRW |
378.0000 KRW |
| 2021-01-26 |
403.3237 KRW |
15,032,547.8170 GRS |
400.0000 KRW |
387.0000 KRW |
424.0000 KRW |
407.0000 KRW |
| 2021-01-25 |
398.6576 KRW |
6,087,987.2330 GRS |
401.0000 KRW |
393.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2021-01-24 |
413.0953 KRW |
48,964,444.3552 GRS |
383.0000 KRW |
382.0000 KRW |
442.0000 KRW |
397.0000 KRW |