Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
582.3047 KRW |
3,614,910.3468 GRS |
602.0000 KRW |
565.1000 KRW |
606.9000 KRW |
582.5000 KRW |
| 2024-06-05 |
594.6617 KRW |
3,046,600.8738 GRS |
604.4000 KRW |
574.0000 KRW |
609.8000 KRW |
600.0000 KRW |
| 2024-06-04 |
589.7588 KRW |
9,506,934.7901 GRS |
630.0000 KRW |
570.0000 KRW |
630.0000 KRW |
604.2000 KRW |
| 2024-06-03 |
647.2788 KRW |
11,055,670.0791 GRS |
704.9000 KRW |
610.0000 KRW |
707.0000 KRW |
629.1000 KRW |
| 2024-06-02 |
706.9328 KRW |
422,325.3374 GRS |
709.0000 KRW |
703.0000 KRW |
711.9000 KRW |
704.9000 KRW |
| 2024-06-01 |
707.8794 KRW |
243,711.8299 GRS |
709.5000 KRW |
705.6000 KRW |
712.0000 KRW |
711.9000 KRW |
| 2024-05-31 |
708.7876 KRW |
607,232.2936 GRS |
713.4000 KRW |
703.3000 KRW |
715.4000 KRW |
709.3000 KRW |
| 2024-05-30 |
713.5565 KRW |
1,087,626.6640 GRS |
722.0000 KRW |
702.7000 KRW |
724.5000 KRW |
713.0000 KRW |
| 2024-05-29 |
723.7198 KRW |
900,515.3729 GRS |
725.0000 KRW |
718.5000 KRW |
728.3000 KRW |
722.9000 KRW |
| 2024-05-28 |
726.4482 KRW |
1,511,929.0409 GRS |
741.8000 KRW |
717.0000 KRW |
743.6000 KRW |
727.3000 KRW |
| 2024-05-27 |
735.7734 KRW |
1,040,836.6451 GRS |
736.0000 KRW |
730.6000 KRW |
744.9000 KRW |
741.0000 KRW |
| 2024-05-26 |
743.6415 KRW |
1,620,753.5737 GRS |
744.6000 KRW |
736.3000 KRW |
753.5000 KRW |
738.8000 KRW |
| 2024-05-25 |
742.4720 KRW |
1,525,544.8840 GRS |
736.9000 KRW |
736.1000 KRW |
752.0000 KRW |
742.2000 KRW |
| 2024-05-24 |
737.6693 KRW |
1,266,788.4659 GRS |
737.0000 KRW |
733.0000 KRW |
749.0000 KRW |
736.1000 KRW |
| 2024-05-23 |
749.9324 KRW |
3,562,547.0566 GRS |
749.9000 KRW |
725.8000 KRW |
762.9000 KRW |
734.4000 KRW |
| 2024-05-22 |
750.2373 KRW |
1,416,437.5591 GRS |
761.1000 KRW |
743.6000 KRW |
761.7000 KRW |
749.0000 KRW |
| 2024-05-21 |
757.2793 KRW |
2,787,298.8312 GRS |
765.2000 KRW |
749.0000 KRW |
766.0000 KRW |
757.5000 KRW |
| 2024-05-20 |
746.0179 KRW |
3,691,281.0077 GRS |
743.2000 KRW |
730.1000 KRW |
764.3000 KRW |
762.8000 KRW |
| 2024-05-19 |
773.0448 KRW |
18,855,995.7993 GRS |
757.0000 KRW |
731.1000 KRW |
798.6000 KRW |
738.4000 KRW |
| 2024-05-18 |
756.6004 KRW |
3,225,815.2668 GRS |
753.0000 KRW |
746.7000 KRW |
768.4000 KRW |
757.0000 KRW |