Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
693.2840 KRW |
3,713,413.3693 GRS |
731.0000 KRW |
663.3000 KRW |
734.2000 KRW |
712.0000 KRW |
| 2024-04-30 |
735.7745 KRW |
2,016,873.0285 GRS |
757.0000 KRW |
722.3000 KRW |
760.5000 KRW |
731.9000 KRW |
| 2024-04-29 |
743.0470 KRW |
2,904,914.3295 GRS |
763.1000 KRW |
727.0000 KRW |
773.7000 KRW |
755.4000 KRW |
| 2024-04-28 |
770.7323 KRW |
1,804,529.8445 GRS |
771.3000 KRW |
763.5000 KRW |
777.2000 KRW |
763.6000 KRW |
| 2024-04-27 |
765.8070 KRW |
6,465,070.7100 GRS |
762.1000 KRW |
731.4000 KRW |
792.0000 KRW |
774.5000 KRW |
| 2024-04-26 |
769.2223 KRW |
4,372,552.2158 GRS |
769.5000 KRW |
750.0000 KRW |
791.0000 KRW |
760.8000 KRW |
| 2024-04-25 |
775.7849 KRW |
4,807,825.0589 GRS |
783.0000 KRW |
748.5000 KRW |
807.0000 KRW |
773.4000 KRW |
| 2024-04-24 |
799.7399 KRW |
3,709,282.1038 GRS |
804.3000 KRW |
778.5000 KRW |
825.6000 KRW |
784.2000 KRW |
| 2024-04-23 |
803.0155 KRW |
2,819,182.4071 GRS |
817.2000 KRW |
795.2000 KRW |
817.7000 KRW |
803.6000 KRW |
| 2024-04-22 |
805.5042 KRW |
2,830,213.1249 GRS |
803.0000 KRW |
794.9000 KRW |
819.0000 KRW |
815.0000 KRW |
| 2024-04-21 |
802.5894 KRW |
3,169,573.6432 GRS |
804.9000 KRW |
793.4000 KRW |
812.6000 KRW |
801.5000 KRW |
| 2024-04-20 |
782.1673 KRW |
4,375,520.1588 GRS |
768.3000 KRW |
757.8000 KRW |
806.8000 KRW |
804.5000 KRW |
| 2024-04-19 |
762.8780 KRW |
8,692,050.9162 GRS |
782.0000 KRW |
725.1000 KRW |
803.0000 KRW |
774.0000 KRW |
| 2024-04-18 |
783.3946 KRW |
33,659,090.0780 GRS |
765.4000 KRW |
722.0000 KRW |
837.8000 KRW |
780.4000 KRW |
| 2024-04-17 |
796.0800 KRW |
42,302,664.2558 GRS |
754.9000 KRW |
737.6000 KRW |
837.9000 KRW |
748.8000 KRW |
| 2024-04-16 |
751.8079 KRW |
3,314,023.2332 GRS |
762.1000 KRW |
720.0000 KRW |
782.0000 KRW |
765.0000 KRW |
| 2024-04-15 |
790.7221 KRW |
8,647,458.6013 GRS |
781.7000 KRW |
750.0000 KRW |
819.8000 KRW |
764.2000 KRW |
| 2024-04-14 |
748.7849 KRW |
4,590,301.8140 GRS |
745.2000 KRW |
722.0000 KRW |
776.3000 KRW |
760.0000 KRW |
| 2024-04-13 |
801.5192 KRW |
5,644,521.3329 GRS |
860.9000 KRW |
701.0000 KRW |
863.0000 KRW |
741.6000 KRW |
| 2024-04-12 |
902.3972 KRW |
7,585,611.3528 GRS |
948.6000 KRW |
845.0000 KRW |
948.8000 KRW |
850.1000 KRW |
| 2024-04-11 |
931.3953 KRW |
41,502,627.9894 GRS |
897.1000 KRW |
896.2000 KRW |
960.0000 KRW |
942.4000 KRW |
| 2024-04-10 |
896.1406 KRW |
4,326,310.5165 GRS |
902.6000 KRW |
872.0000 KRW |
923.2000 KRW |
903.9000 KRW |
| 2024-04-09 |
917.8002 KRW |
5,034,639.7469 GRS |
934.4000 KRW |
901.3000 KRW |
937.7000 KRW |
903.3000 KRW |
| 2024-04-08 |
916.1446 KRW |
5,920,767.1532 GRS |
918.7000 KRW |
891.0000 KRW |
933.0000 KRW |
931.0000 KRW |
| 2024-04-07 |
921.6306 KRW |
2,675,250.7576 GRS |
918.9000 KRW |
914.3000 KRW |
939.9000 KRW |
919.7000 KRW |
| 2024-04-06 |
924.1455 KRW |
4,957,406.1859 GRS |
911.8000 KRW |
906.8000 KRW |
940.0000 KRW |
920.4000 KRW |
| 2024-04-05 |
939.1543 KRW |
16,591,860.1101 GRS |
949.2000 KRW |
892.0000 KRW |
968.8000 KRW |
914.1000 KRW |
| 2024-04-04 |
905.6418 KRW |
9,648,517.1628 GRS |
886.1000 KRW |
873.2000 KRW |
941.7000 KRW |
933.6000 KRW |
| 2024-04-03 |
883.1663 KRW |
4,073,630.2909 GRS |
881.9000 KRW |
854.0000 KRW |
907.9000 KRW |
874.5000 KRW |
| 2024-04-02 |
886.2341 KRW |
5,369,856.9521 GRS |
927.2000 KRW |
862.7000 KRW |
927.2000 KRW |
886.6000 KRW |
| 2024-04-01 |
942.8434 KRW |
7,361,811.3664 GRS |
983.0000 KRW |
907.2000 KRW |
983.2000 KRW |
930.1000 KRW |
| 2024-03-31 |
980.7723 KRW |
8,279,105.3533 GRS |
1,008.0000 KRW |
961.7000 KRW |
1,008.0000 KRW |
979.0000 KRW |
| 2024-03-30 |
1,025.2996 KRW |
50,377,114.9417 GRS |
989.4000 KRW |
961.4000 KRW |
1,076.0000 KRW |
1,017.0000 KRW |
| 2024-03-29 |
994.2279 KRW |
58,444,888.8222 GRS |
949.0000 KRW |
945.9000 KRW |
1,054.0000 KRW |
994.1000 KRW |
| 2024-03-28 |
939.6179 KRW |
7,776,901.2519 GRS |
953.0000 KRW |
920.0000 KRW |
957.9000 KRW |
946.3000 KRW |
| 2024-03-27 |
970.5211 KRW |
27,739,636.6826 GRS |
989.3000 KRW |
920.0000 KRW |
1,025.0000 KRW |
956.8000 KRW |
| 2024-03-26 |
1,012.0067 KRW |
52,204,606.0925 GRS |
917.4000 KRW |
906.2000 KRW |
1,117.0000 KRW |
987.0000 KRW |
| 2024-03-25 |
900.6603 KRW |
15,487,870.6876 GRS |
900.4000 KRW |
886.5000 KRW |
920.0000 KRW |
909.6000 KRW |
| 2024-03-24 |
889.1404 KRW |
7,823,025.9818 GRS |
902.0000 KRW |
880.0000 KRW |
904.1000 KRW |
899.8000 KRW |
| 2024-03-23 |
903.6805 KRW |
12,849,586.5893 GRS |
932.5000 KRW |
892.4000 KRW |
932.5000 KRW |
903.0000 KRW |
| 2024-03-22 |
963.5518 KRW |
61,522,975.8129 GRS |
1,005.0000 KRW |
906.8000 KRW |
1,060.0000 KRW |
920.4000 KRW |
| 2024-03-21 |
1,052.3876 KRW |
404,088,439.1175 GRS |
864.0000 KRW |
847.0000 KRW |
1,187.0000 KRW |
1,038.0000 KRW |
| 2024-03-20 |
855.4398 KRW |
40,594,264.8938 GRS |
788.5000 KRW |
784.9000 KRW |
907.0000 KRW |
849.0000 KRW |
| 2024-03-19 |
808.3659 KRW |
8,035,415.3084 GRS |
850.1000 KRW |
781.6000 KRW |
858.0000 KRW |
786.0000 KRW |
| 2024-03-18 |
874.2423 KRW |
9,198,625.0793 GRS |
886.8000 KRW |
848.5000 KRW |
909.7000 KRW |
851.4000 KRW |
| 2024-03-17 |
838.9968 KRW |
15,959,216.6605 GRS |
874.6000 KRW |
804.1000 KRW |
883.5000 KRW |
878.9000 KRW |
| 2024-03-16 |
986.8207 KRW |
96,221,775.5262 GRS |
939.0000 KRW |
855.9000 KRW |
1,057.0000 KRW |
870.0000 KRW |
| 2024-03-15 |
937.2380 KRW |
11,308,342.7705 GRS |
1,005.0000 KRW |
890.5000 KRW |
1,007.0000 KRW |
941.6000 KRW |
| 2024-03-14 |
999.0686 KRW |
12,588,779.5624 GRS |
1,032.0000 KRW |
939.6000 KRW |
1,042.0000 KRW |
995.7000 KRW |
| 2024-03-13 |
1,033.5986 KRW |
27,199,988.1522 GRS |
1,030.0000 KRW |
990.2000 KRW |
1,094.0000 KRW |
1,028.0000 KRW |