Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
771.2354 KRW |
4,500,940.7395 GRS |
772.0000 KRW |
756.0000 KRW |
787.0000 KRW |
783.0000 KRW |
| 2023-11-18 |
776.4616 KRW |
11,699,543.3570 GRS |
774.0000 KRW |
743.0000 KRW |
804.0000 KRW |
767.0000 KRW |
| 2023-11-17 |
759.7595 KRW |
6,057,189.8763 GRS |
759.0000 KRW |
744.0000 KRW |
782.0000 KRW |
776.0000 KRW |
| 2023-11-16 |
774.3082 KRW |
11,052,457.5343 GRS |
773.0000 KRW |
754.0000 KRW |
794.0000 KRW |
761.0000 KRW |
| 2023-11-15 |
755.6441 KRW |
10,656,136.9243 GRS |
762.0000 KRW |
727.0000 KRW |
788.0000 KRW |
774.0000 KRW |
| 2023-11-14 |
776.2720 KRW |
14,609,932.7903 GRS |
795.0000 KRW |
742.0000 KRW |
831.0000 KRW |
760.0000 KRW |
| 2023-11-13 |
806.8043 KRW |
21,291,545.6942 GRS |
790.0000 KRW |
783.0000 KRW |
829.0000 KRW |
796.0000 KRW |
| 2023-11-12 |
796.0458 KRW |
24,365,528.0960 GRS |
850.0000 KRW |
772.0000 KRW |
852.0000 KRW |
794.0000 KRW |
| 2023-11-11 |
937.6072 KRW |
80,911,732.7058 GRS |
966.0000 KRW |
825.0000 KRW |
1,010.0000 KRW |
855.0000 KRW |
| 2023-11-10 |
950.2261 KRW |
184,544,210.5071 GRS |
903.0000 KRW |
869.0000 KRW |
1,070.0000 KRW |
956.0000 KRW |
| 2023-11-09 |
897.4892 KRW |
270,273,462.7594 GRS |
815.0000 KRW |
805.0000 KRW |
972.0000 KRW |
895.0000 KRW |
| 2023-11-08 |
820.9665 KRW |
295,289,420.9652 GRS |
710.0000 KRW |
699.0000 KRW |
928.0000 KRW |
808.0000 KRW |
| 2023-11-07 |
709.8753 KRW |
55,816,010.3862 GRS |
668.0000 KRW |
652.0000 KRW |
754.0000 KRW |
706.0000 KRW |
| 2023-11-06 |
659.1432 KRW |
6,078,418.3768 GRS |
672.0000 KRW |
649.0000 KRW |
672.0000 KRW |
667.0000 KRW |
| 2023-11-05 |
674.0869 KRW |
9,042,713.9065 GRS |
685.0000 KRW |
661.0000 KRW |
686.0000 KRW |
673.0000 KRW |
| 2023-11-04 |
671.2632 KRW |
9,453,893.3187 GRS |
665.0000 KRW |
656.0000 KRW |
687.0000 KRW |
687.0000 KRW |
| 2023-11-03 |
661.4506 KRW |
9,122,975.5853 GRS |
667.0000 KRW |
641.0000 KRW |
685.0000 KRW |
666.0000 KRW |
| 2023-11-02 |
663.1267 KRW |
8,135,524.2707 GRS |
668.0000 KRW |
653.0000 KRW |
675.0000 KRW |
667.0000 KRW |
| 2023-11-01 |
665.5338 KRW |
11,901,061.1177 GRS |
662.0000 KRW |
645.0000 KRW |
695.0000 KRW |
667.0000 KRW |
| 2023-10-31 |
662.4235 KRW |
13,104,394.1542 GRS |
686.0000 KRW |
638.0000 KRW |
690.0000 KRW |
661.0000 KRW |
| 2023-10-30 |
674.7688 KRW |
15,841,042.8700 GRS |
679.0000 KRW |
659.0000 KRW |
689.0000 KRW |
684.0000 KRW |
| 2023-10-29 |
680.3669 KRW |
41,889,108.8335 GRS |
656.0000 KRW |
653.0000 KRW |
708.0000 KRW |
680.0000 KRW |
| 2023-10-28 |
645.5810 KRW |
11,645,279.0275 GRS |
651.0000 KRW |
632.0000 KRW |
661.0000 KRW |
658.0000 KRW |
| 2023-10-27 |
644.1342 KRW |
36,116,259.5037 GRS |
621.0000 KRW |
614.0000 KRW |
669.0000 KRW |
651.0000 KRW |
| 2023-10-26 |
620.4512 KRW |
14,106,740.6087 GRS |
615.0000 KRW |
596.0000 KRW |
637.0000 KRW |
619.0000 KRW |
| 2023-10-25 |
616.0482 KRW |
5,589,797.5875 GRS |
621.0000 KRW |
609.0000 KRW |
625.0000 KRW |
615.0000 KRW |
| 2023-10-24 |
615.1889 KRW |
12,455,465.3437 GRS |
626.0000 KRW |
598.0000 KRW |
632.0000 KRW |
618.0000 KRW |
| 2023-10-23 |
616.1946 KRW |
10,379,259.9377 GRS |
619.0000 KRW |
608.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2023-10-22 |
615.5249 KRW |
36,181,844.9683 GRS |
593.0000 KRW |
587.0000 KRW |
631.0000 KRW |
622.0000 KRW |
| 2023-10-21 |
587.9729 KRW |
3,152,222.8666 GRS |
587.0000 KRW |
580.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2023-10-20 |
569.0132 KRW |
6,481,865.2011 GRS |
572.0000 KRW |
552.0000 KRW |
591.0000 KRW |
585.0000 KRW |
| 2023-10-19 |
584.3469 KRW |
9,924,710.5654 GRS |
590.0000 KRW |
563.0000 KRW |
616.0000 KRW |
569.0000 KRW |
| 2023-10-18 |
594.8589 KRW |
6,662,120.1995 GRS |
612.0000 KRW |
582.0000 KRW |
612.0000 KRW |
591.0000 KRW |
| 2023-10-17 |
612.9503 KRW |
6,781,881.4848 GRS |
622.0000 KRW |
604.0000 KRW |
623.0000 KRW |
613.0000 KRW |
| 2023-10-16 |
620.3241 KRW |
9,250,334.4627 GRS |
622.0000 KRW |
614.0000 KRW |
636.0000 KRW |
621.0000 KRW |
| 2023-10-15 |
618.5482 KRW |
9,497,834.6374 GRS |
629.0000 KRW |
604.0000 KRW |
630.0000 KRW |
618.0000 KRW |
| 2023-10-14 |
631.0837 KRW |
6,661,149.1802 GRS |
634.0000 KRW |
623.0000 KRW |
647.0000 KRW |
630.0000 KRW |
| 2023-10-13 |
631.0384 KRW |
7,488,883.6649 GRS |
627.0000 KRW |
620.0000 KRW |
646.0000 KRW |
635.0000 KRW |
| 2023-10-12 |
615.5860 KRW |
7,192,134.2902 GRS |
623.0000 KRW |
600.0000 KRW |
631.0000 KRW |
624.0000 KRW |
| 2023-10-11 |
622.8779 KRW |
5,840,651.2054 GRS |
642.0000 KRW |
611.0000 KRW |
644.0000 KRW |
622.0000 KRW |
| 2023-10-10 |
656.8323 KRW |
21,603,997.8342 GRS |
649.0000 KRW |
631.0000 KRW |
683.0000 KRW |
643.0000 KRW |
| 2023-10-09 |
650.9643 KRW |
17,718,549.4780 GRS |
675.0000 KRW |
629.0000 KRW |
686.0000 KRW |
648.0000 KRW |
| 2023-10-08 |
707.6868 KRW |
49,445,384.8367 GRS |
742.0000 KRW |
669.0000 KRW |
756.0000 KRW |
676.0000 KRW |
| 2023-10-07 |
745.4666 KRW |
222,617,741.4335 GRS |
649.0000 KRW |
647.0000 KRW |
792.0000 KRW |
742.0000 KRW |
| 2023-10-06 |
643.0748 KRW |
6,976,151.7996 GRS |
648.0000 KRW |
636.0000 KRW |
652.0000 KRW |
650.0000 KRW |
| 2023-10-05 |
643.6633 KRW |
10,900,265.4384 GRS |
635.0000 KRW |
635.0000 KRW |
657.0000 KRW |
645.0000 KRW |
| 2023-10-04 |
632.6036 KRW |
5,892,237.1691 GRS |
646.0000 KRW |
622.0000 KRW |
658.0000 KRW |
634.0000 KRW |
| 2023-10-03 |
653.7728 KRW |
6,401,648.1713 GRS |
671.0000 KRW |
644.0000 KRW |
672.0000 KRW |
647.0000 KRW |
| 2023-10-02 |
676.8533 KRW |
6,368,855.4813 GRS |
687.0000 KRW |
671.0000 KRW |
688.0000 KRW |
672.0000 KRW |
| 2023-10-01 |
686.9724 KRW |
23,548,060.4499 GRS |
669.0000 KRW |
669.0000 KRW |
702.0000 KRW |
687.0000 KRW |