Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
748.5785 KRW |
14,165,914.7312 GRS |
728.0000 KRW |
724.6000 KRW |
768.4000 KRW |
755.3000 KRW |
| 2024-05-16 |
735.9740 KRW |
1,360,618.9188 GRS |
740.1000 KRW |
719.0000 KRW |
743.7000 KRW |
735.3000 KRW |
| 2024-05-15 |
724.7184 KRW |
1,479,224.4759 GRS |
713.2000 KRW |
711.4000 KRW |
739.9000 KRW |
739.6000 KRW |
| 2024-05-14 |
719.6511 KRW |
1,348,641.2609 GRS |
719.5000 KRW |
711.0000 KRW |
731.0000 KRW |
714.5000 KRW |
| 2024-05-13 |
720.5444 KRW |
3,947,177.0004 GRS |
718.8000 KRW |
700.9000 KRW |
742.0000 KRW |
721.3000 KRW |
| 2024-05-12 |
724.8223 KRW |
1,169,140.0622 GRS |
722.0000 KRW |
715.9000 KRW |
733.4000 KRW |
726.9000 KRW |
| 2024-05-11 |
739.2634 KRW |
15,289,282.9964 GRS |
716.0000 KRW |
713.4000 KRW |
769.0000 KRW |
724.6000 KRW |
| 2024-05-10 |
739.0345 KRW |
1,147,106.5192 GRS |
746.9000 KRW |
725.0000 KRW |
749.0000 KRW |
729.1000 KRW |
| 2024-05-09 |
731.7824 KRW |
772,612.5570 GRS |
728.1000 KRW |
724.2000 KRW |
743.7000 KRW |
742.7000 KRW |
| 2024-05-08 |
747.1524 KRW |
2,708,950.5973 GRS |
746.4000 KRW |
728.3000 KRW |
762.0000 KRW |
730.1000 KRW |
| 2024-05-07 |
753.7222 KRW |
1,173,805.8083 GRS |
751.1000 KRW |
744.1000 KRW |
764.0000 KRW |
747.4000 KRW |
| 2024-05-06 |
764.2867 KRW |
1,873,164.1206 GRS |
765.0000 KRW |
750.0000 KRW |
778.2000 KRW |
755.6000 KRW |
| 2024-05-05 |
756.5194 KRW |
1,271,098.4731 GRS |
763.9000 KRW |
746.0000 KRW |
767.9000 KRW |
763.8000 KRW |
| 2024-05-04 |
773.2134 KRW |
12,505,532.3535 GRS |
740.1000 KRW |
739.7000 KRW |
800.5000 KRW |
761.2000 KRW |
| 2024-05-03 |
731.7638 KRW |
4,690,871.8374 GRS |
705.0000 KRW |
703.2000 KRW |
749.0000 KRW |
748.4000 KRW |
| 2024-05-02 |
707.3574 KRW |
3,218,740.1076 GRS |
713.6000 KRW |
682.0000 KRW |
730.0000 KRW |
713.8000 KRW |
| 2024-05-01 |
693.9283 KRW |
3,818,875.0464 GRS |
731.0000 KRW |
663.3000 KRW |
734.2000 KRW |
715.0000 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 |