Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
423.8065 KRW |
2,746,911.7169 GRS |
429.2000 KRW |
410.0000 KRW |
442.5000 KRW |
420.6000 KRW |
| 2024-06-23 |
441.9488 KRW |
940,985.5130 GRS |
440.6000 KRW |
433.9000 KRW |
448.0000 KRW |
437.1000 KRW |
| 2024-06-22 |
437.4293 KRW |
1,110,885.7521 GRS |
443.0000 KRW |
432.7000 KRW |
444.3000 KRW |
440.0000 KRW |
| 2024-06-21 |
449.4594 KRW |
13,607,222.8665 GRS |
430.5000 KRW |
423.7000 KRW |
474.0000 KRW |
438.4000 KRW |
| 2024-06-20 |
432.3504 KRW |
13,074,347.8999 GRS |
412.7000 KRW |
412.7000 KRW |
450.1000 KRW |
430.0000 KRW |
| 2024-06-19 |
413.5820 KRW |
1,811,981.4173 GRS |
401.0000 KRW |
396.0000 KRW |
431.0000 KRW |
415.1000 KRW |
| 2024-06-18 |
404.9251 KRW |
6,172,015.4944 GRS |
430.3000 KRW |
386.8000 KRW |
432.0000 KRW |
400.0000 KRW |
| 2024-06-17 |
453.7436 KRW |
9,103,442.0520 GRS |
497.5000 KRW |
422.3000 KRW |
498.0000 KRW |
432.2000 KRW |
| 2024-06-16 |
520.6213 KRW |
24,192,826.7609 GRS |
541.5000 KRW |
485.0000 KRW |
551.9000 KRW |
504.1000 KRW |
| 2024-06-15 |
546.1659 KRW |
2,301,576.4398 GRS |
542.9000 KRW |
536.5000 KRW |
557.0000 KRW |
541.7000 KRW |
| 2024-06-14 |
545.5850 KRW |
1,297,487.0648 GRS |
552.0000 KRW |
534.9000 KRW |
557.0000 KRW |
542.7000 KRW |
| 2024-06-13 |
570.2792 KRW |
7,697,420.9626 GRS |
560.0000 KRW |
553.3000 KRW |
581.0000 KRW |
564.3000 KRW |
| 2024-06-12 |
554.3011 KRW |
1,966,671.7453 GRS |
549.8000 KRW |
535.9000 KRW |
572.0000 KRW |
556.1000 KRW |
| 2024-06-11 |
556.2184 KRW |
2,023,906.1088 GRS |
573.3000 KRW |
548.8000 KRW |
573.3000 KRW |
553.0000 KRW |
| 2024-06-10 |
579.9244 KRW |
6,033,678.3804 GRS |
575.3000 KRW |
573.1000 KRW |
588.2000 KRW |
574.0000 KRW |
| 2024-06-09 |
572.2650 KRW |
2,283,589.2861 GRS |
586.5000 KRW |
559.0000 KRW |
589.8000 KRW |
576.0000 KRW |
| 2024-06-08 |
589.0813 KRW |
12,990,581.7872 GRS |
571.2000 KRW |
562.0000 KRW |
608.0000 KRW |
570.9000 KRW |
| 2024-06-07 |
587.7560 KRW |
6,191,466.3632 GRS |
580.0000 KRW |
555.0000 KRW |
605.0000 KRW |
571.2000 KRW |