Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
470.9435 KRW |
18,530,227.8750 GRS |
464.0000 KRW |
444.0000 KRW |
495.0000 KRW |
464.0000 KRW |
| 2022-11-15 |
456.5837 KRW |
8,841,680.6371 GRS |
454.0000 KRW |
438.0000 KRW |
470.0000 KRW |
463.0000 KRW |
| 2022-11-14 |
434.5812 KRW |
18,262,501.8877 GRS |
461.0000 KRW |
402.0000 KRW |
478.0000 KRW |
446.0000 KRW |
| 2022-11-13 |
463.9708 KRW |
12,657,019.2941 GRS |
485.0000 KRW |
434.0000 KRW |
496.0000 KRW |
459.0000 KRW |
| 2022-11-12 |
475.0655 KRW |
6,799,009.2458 GRS |
491.0000 KRW |
458.0000 KRW |
492.0000 KRW |
478.0000 KRW |
| 2022-11-11 |
487.1377 KRW |
20,841,951.0803 GRS |
504.0000 KRW |
443.0000 KRW |
534.0000 KRW |
485.0000 KRW |
| 2022-11-10 |
461.1704 KRW |
27,645,446.4313 GRS |
441.0000 KRW |
426.0000 KRW |
492.0000 KRW |
492.0000 KRW |
| 2022-11-09 |
484.5192 KRW |
27,266,338.2651 GRS |
501.0000 KRW |
411.0000 KRW |
547.0000 KRW |
427.0000 KRW |
| 2022-11-08 |
511.7876 KRW |
13,112,561.5549 GRS |
547.0000 KRW |
477.0000 KRW |
549.0000 KRW |
492.0000 KRW |
| 2022-11-07 |
562.2739 KRW |
36,141,223.6075 GRS |
553.0000 KRW |
527.0000 KRW |
593.0000 KRW |
540.0000 KRW |
| 2022-11-06 |
552.6863 KRW |
18,062,196.3582 GRS |
571.0000 KRW |
543.0000 KRW |
573.0000 KRW |
546.0000 KRW |
| 2022-11-05 |
590.2616 KRW |
240,785,056.3243 GRS |
530.0000 KRW |
526.0000 KRW |
630.0000 KRW |
567.0000 KRW |
| 2022-11-04 |
518.4254 KRW |
15,291,520.2333 GRS |
524.0000 KRW |
509.0000 KRW |
532.0000 KRW |
525.0000 KRW |
| 2022-11-03 |
511.2349 KRW |
16,595,875.8110 GRS |
515.0000 KRW |
496.0000 KRW |
525.0000 KRW |
523.0000 KRW |
| 2022-11-02 |
557.9160 KRW |
96,972,223.3421 GRS |
552.0000 KRW |
493.0000 KRW |
605.0000 KRW |
512.0000 KRW |
| 2022-11-01 |
599.5354 KRW |
163,236,697.3571 GRS |
609.0000 KRW |
539.0000 KRW |
662.0000 KRW |
550.0000 KRW |
| 2022-10-31 |
618.1508 KRW |
816,074,450.6701 GRS |
450.0000 KRW |
446.0000 KRW |
732.0000 KRW |
619.0000 KRW |
| 2022-10-30 |
448.1545 KRW |
6,782,798.7329 GRS |
454.0000 KRW |
444.0000 KRW |
457.0000 KRW |
448.0000 KRW |
| 2022-10-29 |
459.4024 KRW |
9,069,527.3604 GRS |
469.0000 KRW |
451.0000 KRW |
470.0000 KRW |
455.0000 KRW |
| 2022-10-28 |
460.7677 KRW |
10,317,434.2471 GRS |
467.0000 KRW |
455.0000 KRW |
471.0000 KRW |
468.0000 KRW |
| 2022-10-27 |
473.7093 KRW |
23,785,375.0739 GRS |
496.0000 KRW |
460.0000 KRW |
497.0000 KRW |
463.0000 KRW |
| 2022-10-26 |
501.5242 KRW |
47,408,129.3925 GRS |
514.0000 KRW |
488.0000 KRW |
518.0000 KRW |
495.0000 KRW |
| 2022-10-25 |
561.6670 KRW |
245,901,283.8218 GRS |
574.0000 KRW |
494.0000 KRW |
602.0000 KRW |
516.0000 KRW |
| 2022-10-24 |
587.9524 KRW |
424,632,769.1180 GRS |
435.0000 KRW |
430.0000 KRW |
811.0000 KRW |
556.0000 KRW |
| 2022-10-23 |
448.6382 KRW |
55,863,448.4831 GRS |
427.0000 KRW |
418.0000 KRW |
495.0000 KRW |
433.0000 KRW |
| 2022-10-22 |
423.4512 KRW |
3,244,545.0599 GRS |
420.0000 KRW |
417.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2022-10-21 |
413.8824 KRW |
2,138,380.5665 GRS |
416.0000 KRW |
408.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2022-10-20 |
416.3117 KRW |
1,998,346.4893 GRS |
416.0000 KRW |
414.0000 KRW |
420.0000 KRW |
416.0000 KRW |
| 2022-10-19 |
419.0866 KRW |
5,529,139.9959 GRS |
419.0000 KRW |
411.0000 KRW |
429.0000 KRW |
416.0000 KRW |
| 2022-10-18 |
423.7915 KRW |
5,107,771.2998 GRS |
426.0000 KRW |
417.0000 KRW |
432.0000 KRW |
421.0000 KRW |
| 2022-10-17 |
432.8991 KRW |
32,766,938.1932 GRS |
415.0000 KRW |
413.0000 KRW |
453.0000 KRW |
424.0000 KRW |
| 2022-10-16 |
413.4624 KRW |
727,890.2998 GRS |
412.0000 KRW |
410.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2022-10-15 |
411.1197 KRW |
1,071,491.8368 GRS |
410.0000 KRW |
407.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2022-10-14 |
414.8584 KRW |
2,876,785.4086 GRS |
410.0000 KRW |
407.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2022-10-13 |
410.2483 KRW |
6,565,131.2552 GRS |
419.0000 KRW |
386.0000 KRW |
431.0000 KRW |
413.0000 KRW |
| 2022-10-12 |
420.6670 KRW |
1,695,832.7305 GRS |
423.0000 KRW |
415.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2022-10-11 |
424.9208 KRW |
3,797,174.9583 GRS |
429.0000 KRW |
420.0000 KRW |
429.0000 KRW |
423.0000 KRW |
| 2022-10-10 |
434.9697 KRW |
4,814,645.6423 GRS |
438.0000 KRW |
428.0000 KRW |
441.0000 KRW |
430.0000 KRW |
| 2022-10-09 |
439.0115 KRW |
4,193,241.4581 GRS |
443.0000 KRW |
436.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2022-10-08 |
442.1497 KRW |
8,354,456.9417 GRS |
441.0000 KRW |
436.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2022-10-07 |
436.3393 KRW |
9,741,373.5241 GRS |
439.0000 KRW |
431.0000 KRW |
443.0000 KRW |
438.0000 KRW |
| 2022-10-06 |
441.7131 KRW |
7,253,602.4683 GRS |
449.0000 KRW |
437.0000 KRW |
449.0000 KRW |
439.0000 KRW |
| 2022-10-05 |
455.3937 KRW |
18,320,138.6125 GRS |
473.0000 KRW |
445.0000 KRW |
476.0000 KRW |
449.0000 KRW |
| 2022-10-04 |
478.3237 KRW |
140,376,233.0567 GRS |
437.0000 KRW |
432.0000 KRW |
512.0000 KRW |
471.0000 KRW |
| 2022-10-03 |
451.5654 KRW |
49,306,737.1591 GRS |
428.0000 KRW |
426.0000 KRW |
473.0000 KRW |
437.0000 KRW |
| 2022-10-02 |
429.5078 KRW |
2,195,157.6901 GRS |
432.0000 KRW |
424.0000 KRW |
435.0000 KRW |
429.0000 KRW |
| 2022-10-01 |
431.9403 KRW |
1,908,726.1952 GRS |
431.0000 KRW |
428.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2022-09-30 |
429.7155 KRW |
3,785,304.7551 GRS |
433.0000 KRW |
425.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2022-09-29 |
434.4965 KRW |
5,235,103.3302 GRS |
438.0000 KRW |
427.0000 KRW |
444.0000 KRW |
433.0000 KRW |
| 2022-09-28 |
445.4395 KRW |
18,804,341.4512 GRS |
437.0000 KRW |
425.0000 KRW |
462.0000 KRW |
439.0000 KRW |