Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
573.0546 KRW |
20,337,185.9911 GRS |
564.0000 KRW |
548.0000 KRW |
599.0000 KRW |
561.0000 KRW |
| 2022-05-31 |
565.6773 KRW |
9,904,251.2355 GRS |
581.0000 KRW |
548.0000 KRW |
582.0000 KRW |
565.0000 KRW |
| 2022-05-30 |
560.2039 KRW |
21,647,008.7153 GRS |
560.0000 KRW |
545.0000 KRW |
585.0000 KRW |
579.0000 KRW |
| 2022-05-29 |
609.2577 KRW |
95,062,509.7022 GRS |
529.0000 KRW |
526.0000 KRW |
735.0000 KRW |
561.0000 KRW |
| 2022-05-28 |
514.3539 KRW |
2,396,564.7588 GRS |
519.0000 KRW |
503.0000 KRW |
530.0000 KRW |
529.0000 KRW |
| 2022-05-27 |
526.3908 KRW |
8,000,126.0812 GRS |
517.0000 KRW |
490.0000 KRW |
557.0000 KRW |
525.0000 KRW |
| 2022-05-26 |
510.0723 KRW |
2,834,805.1754 GRS |
531.0000 KRW |
479.0000 KRW |
536.0000 KRW |
512.0000 KRW |
| 2022-05-25 |
523.3631 KRW |
2,402,957.0171 GRS |
531.0000 KRW |
510.0000 KRW |
539.0000 KRW |
533.0000 KRW |
| 2022-05-24 |
531.7123 KRW |
7,066,142.5570 GRS |
530.0000 KRW |
493.0000 KRW |
561.0000 KRW |
532.0000 KRW |
| 2022-05-23 |
571.1883 KRW |
19,532,756.6843 GRS |
556.0000 KRW |
514.0000 KRW |
610.0000 KRW |
530.0000 KRW |
| 2022-05-22 |
542.2205 KRW |
12,120,828.2495 GRS |
520.0000 KRW |
516.0000 KRW |
562.0000 KRW |
552.0000 KRW |
| 2022-05-21 |
519.8430 KRW |
6,739,639.8569 GRS |
510.0000 KRW |
501.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2022-05-20 |
510.3412 KRW |
3,215,936.5166 GRS |
522.0000 KRW |
486.0000 KRW |
529.0000 KRW |
510.0000 KRW |
| 2022-05-19 |
501.0104 KRW |
3,920,835.4946 GRS |
505.0000 KRW |
472.0000 KRW |
529.0000 KRW |
523.0000 KRW |
| 2022-05-18 |
543.4328 KRW |
3,812,951.1547 GRS |
572.0000 KRW |
501.0000 KRW |
587.0000 KRW |
507.0000 KRW |
| 2022-05-17 |
561.4971 KRW |
1,875,005.9431 GRS |
556.0000 KRW |
549.0000 KRW |
573.0000 KRW |
568.0000 KRW |
| 2022-05-16 |
567.4714 KRW |
3,650,339.8387 GRS |
586.0000 KRW |
538.0000 KRW |
595.0000 KRW |
556.0000 KRW |
| 2022-05-15 |
570.7018 KRW |
7,405,732.0871 GRS |
560.0000 KRW |
550.0000 KRW |
590.0000 KRW |
579.0000 KRW |
| 2022-05-14 |
545.8881 KRW |
10,115,539.6783 GRS |
524.0000 KRW |
519.0000 KRW |
578.0000 KRW |
560.0000 KRW |
| 2022-05-13 |
538.5956 KRW |
14,050,687.5815 GRS |
474.0000 KRW |
455.0000 KRW |
611.0000 KRW |
532.0000 KRW |
| 2022-05-12 |
480.3866 KRW |
4,502,582.4136 GRS |
542.0000 KRW |
447.0000 KRW |
552.0000 KRW |
464.0000 KRW |
| 2022-05-11 |
619.8253 KRW |
15,530,648.6681 GRS |
611.0000 KRW |
514.0000 KRW |
667.0000 KRW |
543.0000 KRW |
| 2022-05-10 |
610.2537 KRW |
5,763,090.2806 GRS |
595.0000 KRW |
556.0000 KRW |
647.0000 KRW |
606.0000 KRW |
| 2022-05-09 |
649.4953 KRW |
2,420,430.1957 GRS |
684.0000 KRW |
614.0000 KRW |
691.0000 KRW |
625.0000 KRW |
| 2022-05-08 |
690.8514 KRW |
1,823,994.8577 GRS |
714.0000 KRW |
678.0000 KRW |
714.0000 KRW |
685.0000 KRW |
| 2022-05-07 |
719.3472 KRW |
1,319,188.9978 GRS |
731.0000 KRW |
705.0000 KRW |
736.0000 KRW |
712.0000 KRW |
| 2022-05-06 |
730.7691 KRW |
5,836,474.0700 GRS |
729.0000 KRW |
697.0000 KRW |
753.0000 KRW |
732.0000 KRW |
| 2022-05-05 |
761.9969 KRW |
5,230,571.8829 GRS |
786.0000 KRW |
720.0000 KRW |
791.0000 KRW |
729.0000 KRW |
| 2022-05-04 |
755.7583 KRW |
3,013,050.2920 GRS |
743.0000 KRW |
730.0000 KRW |
788.0000 KRW |
785.0000 KRW |
| 2022-05-03 |
736.8384 KRW |
4,451,263.8719 GRS |
749.0000 KRW |
716.0000 KRW |
757.0000 KRW |
744.0000 KRW |
| 2022-05-02 |
726.4210 KRW |
2,809,770.5521 GRS |
737.0000 KRW |
712.0000 KRW |
742.0000 KRW |
728.0000 KRW |
| 2022-05-01 |
723.4981 KRW |
4,486,337.1147 GRS |
744.0000 KRW |
700.0000 KRW |
746.0000 KRW |
738.0000 KRW |
| 2022-04-30 |
786.3409 KRW |
11,297,601.8572 GRS |
824.0000 KRW |
751.0000 KRW |
825.0000 KRW |
752.0000 KRW |
| 2022-04-29 |
863.5807 KRW |
135,240,369.1099 GRS |
810.0000 KRW |
802.0000 KRW |
937.0000 KRW |
821.0000 KRW |
| 2022-04-28 |
793.0638 KRW |
3,456,612.9608 GRS |
794.0000 KRW |
777.0000 KRW |
804.0000 KRW |
797.0000 KRW |
| 2022-04-27 |
781.3032 KRW |
3,316,835.2737 GRS |
769.0000 KRW |
758.0000 KRW |
799.0000 KRW |
795.0000 KRW |
| 2022-04-26 |
786.2547 KRW |
3,397,774.5197 GRS |
800.0000 KRW |
765.0000 KRW |
802.0000 KRW |
770.0000 KRW |
| 2022-04-25 |
781.7049 KRW |
4,954,762.4679 GRS |
813.0000 KRW |
753.0000 KRW |
813.0000 KRW |
801.0000 KRW |
| 2022-04-24 |
822.1282 KRW |
5,301,898.9913 GRS |
846.0000 KRW |
800.0000 KRW |
846.0000 KRW |
811.0000 KRW |
| 2022-04-23 |
847.6606 KRW |
9,359,443.2476 GRS |
874.0000 KRW |
832.0000 KRW |
896.0000 KRW |
853.0000 KRW |
| 2022-04-22 |
910.0278 KRW |
87,980,306.2235 GRS |
855.0000 KRW |
851.0000 KRW |
980.0000 KRW |
882.0000 KRW |
| 2022-04-21 |
885.2529 KRW |
35,246,765.4567 GRS |
848.0000 KRW |
832.0000 KRW |
945.0000 KRW |
843.0000 KRW |
| 2022-04-20 |
830.4777 KRW |
3,148,412.7280 GRS |
836.0000 KRW |
817.0000 KRW |
850.0000 KRW |
848.0000 KRW |
| 2022-04-19 |
824.1531 KRW |
4,116,236.8248 GRS |
812.0000 KRW |
807.0000 KRW |
840.0000 KRW |
838.0000 KRW |
| 2022-04-18 |
790.2874 KRW |
3,209,004.3106 GRS |
810.0000 KRW |
770.0000 KRW |
814.0000 KRW |
810.0000 KRW |
| 2022-04-17 |
820.2513 KRW |
3,700,372.3977 GRS |
815.0000 KRW |
803.0000 KRW |
837.0000 KRW |
808.0000 KRW |
| 2022-04-16 |
815.4040 KRW |
1,592,257.5492 GRS |
825.0000 KRW |
800.0000 KRW |
826.0000 KRW |
817.0000 KRW |
| 2022-04-15 |
830.2300 KRW |
5,589,188.0816 GRS |
820.0000 KRW |
813.0000 KRW |
845.0000 KRW |
829.0000 KRW |
| 2022-04-14 |
836.4904 KRW |
6,426,950.3885 GRS |
853.0000 KRW |
813.0000 KRW |
854.0000 KRW |
822.0000 KRW |
| 2022-04-13 |
900.7369 KRW |
82,476,755.7277 GRS |
816.0000 KRW |
803.0000 KRW |
986.0000 KRW |
851.0000 KRW |