Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
440.1093 KRW |
3,040,363.0713 GRS |
438.0000 KRW |
432.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2022-07-26 |
435.4053 KRW |
2,034,530.2956 GRS |
438.0000 KRW |
428.0000 KRW |
444.0000 KRW |
437.0000 KRW |
| 2022-07-25 |
449.2189 KRW |
13,593,873.8303 GRS |
452.0000 KRW |
436.0000 KRW |
459.0000 KRW |
445.0000 KRW |
| 2022-07-24 |
451.4189 KRW |
2,493,305.5580 GRS |
452.0000 KRW |
447.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2022-07-23 |
450.0909 KRW |
2,921,707.2269 GRS |
451.0000 KRW |
443.0000 KRW |
456.0000 KRW |
453.0000 KRW |
| 2022-07-22 |
452.6666 KRW |
7,043,658.5868 GRS |
454.0000 KRW |
446.0000 KRW |
463.0000 KRW |
451.0000 KRW |
| 2022-07-21 |
465.7323 KRW |
42,922,555.9830 GRS |
455.0000 KRW |
438.0000 KRW |
489.0000 KRW |
452.0000 KRW |
| 2022-07-20 |
469.3206 KRW |
11,033,658.3794 GRS |
473.0000 KRW |
453.0000 KRW |
478.0000 KRW |
454.0000 KRW |
| 2022-07-19 |
462.7921 KRW |
25,494,249.3017 GRS |
453.0000 KRW |
450.0000 KRW |
479.0000 KRW |
472.0000 KRW |
| 2022-07-18 |
445.7246 KRW |
7,149,390.0887 GRS |
437.0000 KRW |
433.0000 KRW |
455.0000 KRW |
450.0000 KRW |
| 2022-07-17 |
439.8145 KRW |
3,526,697.7923 GRS |
442.0000 KRW |
434.0000 KRW |
446.0000 KRW |
437.0000 KRW |
| 2022-07-16 |
436.8546 KRW |
2,945,458.0041 GRS |
436.0000 KRW |
430.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2022-07-15 |
432.9802 KRW |
11,536,930.9149 GRS |
425.0000 KRW |
422.0000 KRW |
443.0000 KRW |
437.0000 KRW |
| 2022-07-14 |
417.7248 KRW |
2,657,775.1188 GRS |
423.0000 KRW |
407.0000 KRW |
428.0000 KRW |
424.0000 KRW |
| 2022-07-13 |
408.8369 KRW |
4,107,641.7652 GRS |
417.0000 KRW |
397.0000 KRW |
423.0000 KRW |
416.0000 KRW |
| 2022-07-12 |
420.1216 KRW |
5,272,104.8578 GRS |
430.0000 KRW |
412.0000 KRW |
438.0000 KRW |
416.0000 KRW |
| 2022-07-11 |
446.8299 KRW |
4,679,669.8335 GRS |
460.0000 KRW |
427.0000 KRW |
464.0000 KRW |
433.0000 KRW |
| 2022-07-10 |
464.5532 KRW |
5,493,933.4592 GRS |
471.0000 KRW |
454.0000 KRW |
473.0000 KRW |
459.0000 KRW |
| 2022-07-09 |
466.3036 KRW |
6,000,244.7768 GRS |
465.0000 KRW |
460.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2022-07-08 |
471.2980 KRW |
25,166,319.1598 GRS |
465.0000 KRW |
457.0000 KRW |
498.0000 KRW |
468.0000 KRW |
| 2022-07-07 |
458.5251 KRW |
3,631,521.5142 GRS |
458.0000 KRW |
453.0000 KRW |
465.0000 KRW |
465.0000 KRW |
| 2022-07-06 |
453.3261 KRW |
2,464,590.7771 GRS |
458.0000 KRW |
448.0000 KRW |
459.0000 KRW |
458.0000 KRW |
| 2022-07-05 |
454.7031 KRW |
4,040,975.3645 GRS |
462.0000 KRW |
446.0000 KRW |
463.0000 KRW |
456.0000 KRW |
| 2022-07-04 |
452.9193 KRW |
9,163,984.6080 GRS |
466.0000 KRW |
442.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2022-07-03 |
464.7899 KRW |
20,194,576.1913 GRS |
489.0000 KRW |
451.0000 KRW |
489.0000 KRW |
467.0000 KRW |
| 2022-07-02 |
530.3899 KRW |
86,921,107.0996 GRS |
596.0000 KRW |
488.0000 KRW |
604.0000 KRW |
489.0000 KRW |
| 2022-07-01 |
613.8067 KRW |
435,367,646.3745 GRS |
446.0000 KRW |
429.0000 KRW |
683.0000 KRW |
599.0000 KRW |
| 2022-06-30 |
462.7285 KRW |
8,761,865.8703 GRS |
468.0000 KRW |
429.0000 KRW |
503.0000 KRW |
444.0000 KRW |
| 2022-06-29 |
470.3592 KRW |
3,616,878.7420 GRS |
484.0000 KRW |
459.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2022-06-28 |
501.4640 KRW |
21,734,037.0052 GRS |
489.0000 KRW |
476.0000 KRW |
527.0000 KRW |
479.0000 KRW |
| 2022-06-27 |
509.1432 KRW |
27,394,840.1613 GRS |
480.0000 KRW |
473.0000 KRW |
552.0000 KRW |
490.0000 KRW |
| 2022-06-26 |
486.2110 KRW |
1,928,338.3413 GRS |
491.0000 KRW |
481.0000 KRW |
492.0000 KRW |
485.0000 KRW |
| 2022-06-25 |
481.6604 KRW |
2,218,594.4778 GRS |
487.0000 KRW |
470.0000 KRW |
489.0000 KRW |
487.0000 KRW |
| 2022-06-24 |
477.3627 KRW |
3,738,812.2076 GRS |
479.0000 KRW |
469.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2022-06-23 |
467.3721 KRW |
6,300,171.7674 GRS |
461.0000 KRW |
458.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2022-06-22 |
475.7731 KRW |
22,269,559.6789 GRS |
474.0000 KRW |
454.0000 KRW |
507.0000 KRW |
461.0000 KRW |
| 2022-06-21 |
461.3456 KRW |
8,511,520.1100 GRS |
455.0000 KRW |
445.0000 KRW |
477.0000 KRW |
475.0000 KRW |
| 2022-06-20 |
444.6223 KRW |
3,894,368.7368 GRS |
451.0000 KRW |
428.0000 KRW |
456.0000 KRW |
454.0000 KRW |
| 2022-06-19 |
430.2972 KRW |
4,428,726.8033 GRS |
438.0000 KRW |
406.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2022-06-18 |
436.2398 KRW |
5,842,140.2365 GRS |
457.0000 KRW |
412.0000 KRW |
463.0000 KRW |
429.0000 KRW |
| 2022-06-17 |
440.2515 KRW |
4,787,040.7757 GRS |
432.0000 KRW |
421.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2022-06-16 |
439.9676 KRW |
17,658,351.4438 GRS |
432.0000 KRW |
406.0000 KRW |
464.0000 KRW |
419.0000 KRW |
| 2022-06-15 |
399.4392 KRW |
5,829,898.1310 GRS |
414.0000 KRW |
372.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2022-06-14 |
401.9000 KRW |
6,844,279.2716 GRS |
417.0000 KRW |
370.0000 KRW |
427.0000 KRW |
404.0000 KRW |
| 2022-06-13 |
452.5105 KRW |
4,771,859.3973 GRS |
495.0000 KRW |
412.0000 KRW |
511.0000 KRW |
412.0000 KRW |
| 2022-06-12 |
505.5884 KRW |
4,207,826.6040 GRS |
530.0000 KRW |
480.0000 KRW |
533.0000 KRW |
498.0000 KRW |
| 2022-06-11 |
544.4452 KRW |
5,299,010.0795 GRS |
535.0000 KRW |
512.0000 KRW |
568.0000 KRW |
526.0000 KRW |
| 2022-06-10 |
553.6477 KRW |
5,530,523.9397 GRS |
570.0000 KRW |
529.0000 KRW |
578.0000 KRW |
539.0000 KRW |
| 2022-06-09 |
579.9766 KRW |
4,677,416.8348 GRS |
579.0000 KRW |
565.0000 KRW |
592.0000 KRW |
566.0000 KRW |
| 2022-06-08 |
578.9629 KRW |
3,257,302.1008 GRS |
594.0000 KRW |
569.0000 KRW |
594.0000 KRW |
582.0000 KRW |