Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-23 |
379.7208 KRW |
5,627,814.9379 GRS |
386.0000 KRW |
357.0000 KRW |
397.0000 KRW |
379.0000 KRW |
| 2021-01-22 |
364.0062 KRW |
11,042,330.1340 GRS |
377.0000 KRW |
321.0000 KRW |
392.0000 KRW |
384.0000 KRW |
| 2021-01-21 |
396.5866 KRW |
8,591,633.5456 GRS |
426.0000 KRW |
370.0000 KRW |
426.0000 KRW |
378.0000 KRW |
| 2021-01-20 |
417.1925 KRW |
7,350,090.9584 GRS |
432.0000 KRW |
405.0000 KRW |
434.0000 KRW |
418.0000 KRW |
| 2021-01-19 |
432.2032 KRW |
15,291,778.6957 GRS |
429.0000 KRW |
422.0000 KRW |
457.0000 KRW |
433.0000 KRW |
| 2021-01-18 |
415.9322 KRW |
5,082,089.5058 GRS |
423.0000 KRW |
407.0000 KRW |
428.0000 KRW |
422.0000 KRW |
| 2021-01-17 |
448.6855 KRW |
26,141,683.0609 GRS |
433.0000 KRW |
399.0000 KRW |
520.0000 KRW |
422.0000 KRW |
| 2021-01-16 |
431.7398 KRW |
24,903,072.2721 GRS |
412.0000 KRW |
398.0000 KRW |
457.0000 KRW |
435.0000 KRW |
| 2021-01-15 |
407.4644 KRW |
12,893,381.8020 GRS |
418.0000 KRW |
377.0000 KRW |
438.0000 KRW |
392.0000 KRW |
| 2021-01-14 |
411.7518 KRW |
21,654,896.9956 GRS |
394.0000 KRW |
375.0000 KRW |
439.0000 KRW |
416.0000 KRW |
| 2021-01-13 |
379.4406 KRW |
11,608,556.3402 GRS |
371.0000 KRW |
363.0000 KRW |
398.0000 KRW |
387.0000 KRW |
| 2021-01-12 |
365.4120 KRW |
8,837,782.5808 GRS |
366.0000 KRW |
338.0000 KRW |
388.0000 KRW |
368.0000 KRW |
| 2021-01-11 |
367.7337 KRW |
13,678,072.4843 GRS |
439.0000 KRW |
319.0000 KRW |
439.0000 KRW |
364.0000 KRW |
| 2021-01-10 |
467.6715 KRW |
35,216,067.9857 GRS |
453.0000 KRW |
410.0000 KRW |
505.0000 KRW |
441.0000 KRW |
| 2021-01-09 |
436.2094 KRW |
13,812,004.8356 GRS |
456.0000 KRW |
424.0000 KRW |
457.0000 KRW |
456.0000 KRW |
| 2021-01-08 |
452.6225 KRW |
20,716,608.3492 GRS |
479.0000 KRW |
419.0000 KRW |
479.0000 KRW |
454.0000 KRW |
| 2021-01-07 |
497.1892 KRW |
87,021,045.1860 GRS |
439.0000 KRW |
426.0000 KRW |
546.0000 KRW |
479.0000 KRW |
| 2021-01-06 |
422.1743 KRW |
16,647,627.3529 GRS |
417.0000 KRW |
405.0000 KRW |
441.0000 KRW |
440.0000 KRW |
| 2021-01-05 |
407.5998 KRW |
10,516,954.7453 GRS |
410.0000 KRW |
387.0000 KRW |
425.0000 KRW |
415.0000 KRW |
| 2021-01-04 |
420.3473 KRW |
27,552,547.7903 GRS |
434.0000 KRW |
380.0000 KRW |
449.0000 KRW |
407.0000 KRW |
| 2021-01-03 |
479.8469 KRW |
168,403,334.8051 GRS |
396.0000 KRW |
390.0000 KRW |
588.0000 KRW |
432.0000 KRW |
| 2021-01-02 |
393.7719 KRW |
8,136,964.5515 GRS |
417.0000 KRW |
380.0000 KRW |
419.0000 KRW |
390.0000 KRW |