Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
426.6945 KRW |
8,006,002.1394 GRS |
429.9000 KRW |
411.2000 KRW |
439.5000 KRW |
422.9000 KRW |
| 2024-08-12 |
412.0867 KRW |
6,447,905.5120 GRS |
420.1000 KRW |
392.6000 KRW |
426.5000 KRW |
423.0000 KRW |
| 2024-08-11 |
433.7818 KRW |
9,279,380.8066 GRS |
440.0000 KRW |
416.2000 KRW |
448.0000 KRW |
418.0000 KRW |
| 2024-08-10 |
436.7870 KRW |
6,588,621.6637 GRS |
432.0000 KRW |
427.0000 KRW |
450.1000 KRW |
435.5000 KRW |
| 2024-08-09 |
429.9331 KRW |
12,903,184.7942 GRS |
428.0000 KRW |
415.0000 KRW |
452.0000 KRW |
428.4000 KRW |
| 2024-08-08 |
409.0521 KRW |
17,801,355.2244 GRS |
397.9000 KRW |
387.2000 KRW |
427.7000 KRW |
426.0000 KRW |
| 2024-08-07 |
408.7061 KRW |
17,272,808.9197 GRS |
406.1000 KRW |
382.5000 KRW |
428.8000 KRW |
386.4000 KRW |
| 2024-08-06 |
401.3208 KRW |
22,643,652.6856 GRS |
393.6000 KRW |
379.3000 KRW |
421.1000 KRW |
406.4000 KRW |
| 2024-08-05 |
400.3859 KRW |
61,654,392.6624 GRS |
410.8000 KRW |
324.2000 KRW |
446.0000 KRW |
391.6000 KRW |
| 2024-08-04 |
451.8623 KRW |
64,346,809.8898 GRS |
469.5000 KRW |
404.7000 KRW |
480.0000 KRW |
416.0000 KRW |
| 2024-08-03 |
487.5597 KRW |
144,461,959.5498 GRS |
420.9000 KRW |
419.7000 KRW |
518.2000 KRW |
485.3000 KRW |
| 2024-08-02 |
452.7203 KRW |
17,548,353.0426 GRS |
442.1000 KRW |
426.2000 KRW |
481.0000 KRW |
432.9000 KRW |
| 2024-08-01 |
444.0101 KRW |
3,514,818.5863 GRS |
453.5000 KRW |
428.0000 KRW |
465.0000 KRW |
435.3000 KRW |
| 2024-07-31 |
468.3766 KRW |
6,941,035.2631 GRS |
475.9000 KRW |
455.7000 KRW |
487.5000 KRW |
457.9000 KRW |
| 2024-07-30 |
483.8343 KRW |
22,930,261.4248 GRS |
465.0000 KRW |
462.1000 KRW |
508.5000 KRW |
465.4000 KRW |
| 2024-07-29 |
469.1709 KRW |
3,225,334.0638 GRS |
474.4000 KRW |
461.0000 KRW |
477.1000 KRW |
466.9000 KRW |
| 2024-07-28 |
476.2933 KRW |
12,568,891.6335 GRS |
464.6000 KRW |
457.9000 KRW |
492.1000 KRW |
475.4000 KRW |
| 2024-07-27 |
463.1099 KRW |
4,341,695.2288 GRS |
458.5000 KRW |
452.0000 KRW |
470.7000 KRW |
470.7000 KRW |
| 2024-07-26 |
446.7773 KRW |
2,429,169.3575 GRS |
436.9000 KRW |
435.5000 KRW |
455.0000 KRW |
455.0000 KRW |
| 2024-07-25 |
437.9203 KRW |
3,272,260.5900 GRS |
456.0000 KRW |
425.0000 KRW |
458.9000 KRW |
438.7000 KRW |
| 2024-07-24 |
460.4276 KRW |
2,771,792.3233 GRS |
466.1000 KRW |
452.9000 KRW |
469.4000 KRW |
456.0000 KRW |
| 2024-07-23 |
467.6059 KRW |
3,901,515.4136 GRS |
475.0000 KRW |
464.0000 KRW |
477.9000 KRW |
465.5000 KRW |
| 2024-07-22 |
478.3718 KRW |
4,811,302.4388 GRS |
490.5000 KRW |
468.2000 KRW |
493.6000 KRW |
479.5000 KRW |
| 2024-07-21 |
497.7750 KRW |
16,577,826.5424 GRS |
486.6000 KRW |
475.1000 KRW |
524.9000 KRW |
489.9000 KRW |
| 2024-07-20 |
494.0705 KRW |
13,904,832.2564 GRS |
479.3000 KRW |
474.8000 KRW |
515.6000 KRW |
487.5000 KRW |
| 2024-07-19 |
471.3216 KRW |
11,055,419.5799 GRS |
463.9000 KRW |
457.7000 KRW |
488.0000 KRW |
476.3000 KRW |
| 2024-07-18 |
461.4777 KRW |
7,025,159.0358 GRS |
463.6000 KRW |
453.0000 KRW |
470.3000 KRW |
462.2000 KRW |
| 2024-07-17 |
463.7118 KRW |
7,860,250.7574 GRS |
465.8000 KRW |
458.2000 KRW |
474.0000 KRW |
461.6000 KRW |
| 2024-07-16 |
461.0026 KRW |
6,290,896.6669 GRS |
469.4000 KRW |
452.0000 KRW |
470.2000 KRW |
464.9000 KRW |
| 2024-07-15 |
466.7793 KRW |
14,079,081.3069 GRS |
459.1000 KRW |
457.7000 KRW |
479.0000 KRW |
469.0000 KRW |
| 2024-07-14 |
456.0507 KRW |
3,758,343.5956 GRS |
459.6000 KRW |
452.0000 KRW |
463.0000 KRW |
458.1000 KRW |
| 2024-07-13 |
467.4387 KRW |
19,472,964.8693 GRS |
456.6000 KRW |
451.0000 KRW |
482.0000 KRW |
458.4000 KRW |
| 2024-07-12 |
457.5997 KRW |
8,751,113.8398 GRS |
461.5000 KRW |
442.4000 KRW |
475.1000 KRW |
458.2000 KRW |
| 2024-07-11 |
473.5429 KRW |
13,668,943.4779 GRS |
495.8000 KRW |
461.5000 KRW |
496.6000 KRW |
464.1000 KRW |
| 2024-07-10 |
499.2794 KRW |
42,655,630.1189 GRS |
500.8000 KRW |
475.0000 KRW |
522.0000 KRW |
493.1000 KRW |
| 2024-07-09 |
525.1983 KRW |
131,772,216.8617 GRS |
488.0000 KRW |
483.2000 KRW |
563.0000 KRW |
497.6000 KRW |
| 2024-07-08 |
485.7402 KRW |
170,134,732.7140 GRS |
505.0000 KRW |
437.5000 KRW |
528.5000 KRW |
478.3000 KRW |
| 2024-07-07 |
494.1462 KRW |
250,036,528.1122 GRS |
387.9000 KRW |
387.0000 KRW |
558.0000 KRW |
507.6000 KRW |
| 2024-07-06 |
374.4392 KRW |
1,399,680.7736 GRS |
370.0000 KRW |
364.0000 KRW |
387.9000 KRW |
386.9000 KRW |
| 2024-07-05 |
369.0250 KRW |
9,459,003.7544 GRS |
379.2000 KRW |
331.0000 KRW |
402.2000 KRW |
370.6000 KRW |
| 2024-07-04 |
424.2888 KRW |
17,698,711.6145 GRS |
417.2000 KRW |
381.0000 KRW |
449.4000 KRW |
383.1000 KRW |
| 2024-07-03 |
421.9135 KRW |
1,614,169.7569 GRS |
424.7000 KRW |
415.1000 KRW |
430.0000 KRW |
417.1000 KRW |
| 2024-07-02 |
430.2041 KRW |
1,121,154.9313 GRS |
432.0000 KRW |
424.3000 KRW |
441.3000 KRW |
425.9000 KRW |
| 2024-07-01 |
437.3690 KRW |
1,212,329.4265 GRS |
441.1000 KRW |
430.0000 KRW |
447.1000 KRW |
432.4000 KRW |
| 2024-06-30 |
435.6183 KRW |
1,842,408.2387 GRS |
435.8000 KRW |
427.2000 KRW |
452.0000 KRW |
434.9000 KRW |
| 2024-06-29 |
438.3581 KRW |
2,066,794.4921 GRS |
447.1000 KRW |
433.2000 KRW |
447.1000 KRW |
435.8000 KRW |
| 2024-06-28 |
456.2041 KRW |
21,204,912.6021 GRS |
436.0000 KRW |
436.0000 KRW |
485.3000 KRW |
446.4000 KRW |
| 2024-06-27 |
433.9079 KRW |
2,437,789.2215 GRS |
435.1000 KRW |
418.2000 KRW |
444.0000 KRW |
435.8000 KRW |
| 2024-06-26 |
464.8339 KRW |
10,292,338.2275 GRS |
444.5000 KRW |
432.1000 KRW |
481.8000 KRW |
433.6000 KRW |
| 2024-06-25 |
442.4676 KRW |
3,363,209.0730 GRS |
427.1000 KRW |
423.2000 KRW |
453.6000 KRW |
446.4000 KRW |