Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
392.7850 KRW |
3,451,275.1999 GRS |
388.1000 KRW |
386.8000 KRW |
400.0000 KRW |
396.8000 KRW |
| 2024-09-12 |
385.3866 KRW |
873,176.3371 GRS |
383.6000 KRW |
381.2000 KRW |
388.3000 KRW |
385.1000 KRW |
| 2024-09-11 |
383.3256 KRW |
1,306,721.7449 GRS |
387.7000 KRW |
379.3000 KRW |
389.5000 KRW |
384.1000 KRW |
| 2024-09-10 |
385.3230 KRW |
1,456,534.9631 GRS |
382.2000 KRW |
381.7000 KRW |
391.9000 KRW |
387.8000 KRW |
| 2024-09-09 |
376.4083 KRW |
2,118,253.3040 GRS |
374.0000 KRW |
370.7000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2024-09-08 |
375.1799 KRW |
5,009,352.8022 GRS |
367.6000 KRW |
365.8000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2024-09-07 |
370.8550 KRW |
2,773,255.3320 GRS |
364.4000 KRW |
361.0000 KRW |
378.0000 KRW |
371.3000 KRW |
| 2024-09-06 |
373.8350 KRW |
2,831,026.2684 GRS |
373.5000 KRW |
364.0000 KRW |
384.8000 KRW |
367.8000 KRW |
| 2024-09-05 |
377.5990 KRW |
1,053,481.6714 GRS |
384.6000 KRW |
373.0000 KRW |
388.0000 KRW |
373.5000 KRW |
| 2024-09-04 |
374.3126 KRW |
2,236,131.1295 GRS |
382.1000 KRW |
358.0000 KRW |
387.9000 KRW |
386.5000 KRW |
| 2024-09-03 |
395.2315 KRW |
3,981,569.7162 GRS |
396.0000 KRW |
382.0000 KRW |
406.0000 KRW |
382.0000 KRW |
| 2024-09-02 |
386.4954 KRW |
2,148,077.2935 GRS |
386.0000 KRW |
376.0000 KRW |
405.8000 KRW |
394.5000 KRW |
| 2024-09-01 |
394.4418 KRW |
1,037,110.7436 GRS |
399.3000 KRW |
388.0000 KRW |
401.6000 KRW |
394.0000 KRW |
| 2024-08-31 |
397.9465 KRW |
544,759.3233 GRS |
397.4000 KRW |
394.2000 KRW |
402.1000 KRW |
397.1000 KRW |
| 2024-08-30 |
396.0022 KRW |
1,252,212.7655 GRS |
401.4000 KRW |
390.0000 KRW |
404.4000 KRW |
397.4000 KRW |
| 2024-08-29 |
401.9820 KRW |
883,242.1997 GRS |
403.5000 KRW |
399.0000 KRW |
407.7000 KRW |
401.7000 KRW |
| 2024-08-28 |
400.6632 KRW |
2,238,406.3731 GRS |
402.9000 KRW |
393.7000 KRW |
408.0000 KRW |
403.1000 KRW |
| 2024-08-27 |
418.7959 KRW |
3,558,805.2682 GRS |
419.3000 KRW |
403.5000 KRW |
429.0000 KRW |
405.0000 KRW |
| 2024-08-26 |
423.3568 KRW |
2,506,415.0319 GRS |
431.0000 KRW |
420.0000 KRW |
432.3000 KRW |
422.6000 KRW |
| 2024-08-25 |
438.5642 KRW |
6,555,794.6568 GRS |
435.4000 KRW |
429.0000 KRW |
450.0000 KRW |
433.0000 KRW |
| 2024-08-24 |
433.2273 KRW |
3,148,446.8803 GRS |
435.0000 KRW |
427.0000 KRW |
437.1000 KRW |
434.7000 KRW |
| 2024-08-23 |
427.4542 KRW |
6,429,959.7429 GRS |
420.4000 KRW |
419.2000 KRW |
434.6000 KRW |
434.0000 KRW |
| 2024-08-22 |
417.2102 KRW |
3,056,279.3853 GRS |
415.1000 KRW |
411.5000 KRW |
422.0000 KRW |
415.7000 KRW |
| 2024-08-21 |
409.3581 KRW |
1,167,244.4825 GRS |
411.0000 KRW |
406.5000 KRW |
414.6000 KRW |
413.9000 KRW |
| 2024-08-20 |
411.1230 KRW |
2,176,247.7285 GRS |
409.0000 KRW |
406.7000 KRW |
415.2000 KRW |
409.2000 KRW |
| 2024-08-19 |
409.7389 KRW |
3,813,711.6557 GRS |
410.8000 KRW |
402.7000 KRW |
416.9000 KRW |
408.0000 KRW |
| 2024-08-18 |
411.1591 KRW |
1,061,970.4491 GRS |
413.0000 KRW |
408.4000 KRW |
414.4000 KRW |
413.2000 KRW |
| 2024-08-17 |
411.1625 KRW |
790,242.5552 GRS |
416.7000 KRW |
408.9000 KRW |
416.7000 KRW |
413.0000 KRW |
| 2024-08-16 |
408.8576 KRW |
1,886,386.3145 GRS |
414.9000 KRW |
403.6000 KRW |
416.2000 KRW |
411.4000 KRW |
| 2024-08-15 |
425.7149 KRW |
8,183,871.3602 GRS |
423.4000 KRW |
409.5000 KRW |
443.3000 KRW |
413.5000 KRW |
| 2024-08-14 |
415.7179 KRW |
1,856,709.0372 GRS |
422.5000 KRW |
409.0000 KRW |
423.7000 KRW |
416.9000 KRW |
| 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 |