Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
850.8277 KRW |
4,076,052.3550 GRS |
843.0000 KRW |
821.0000 KRW |
884.0000 KRW |
874.0000 KRW |
| 2022-04-06 |
869.4192 KRW |
3,368,823.4774 GRS |
915.0000 KRW |
837.0000 KRW |
926.0000 KRW |
845.0000 KRW |
| 2022-04-05 |
914.5681 KRW |
1,812,484.1791 GRS |
916.0000 KRW |
903.0000 KRW |
924.0000 KRW |
918.0000 KRW |
| 2022-04-04 |
916.4839 KRW |
3,499,764.5797 GRS |
954.0000 KRW |
891.0000 KRW |
956.0000 KRW |
919.0000 KRW |
| 2022-04-03 |
948.1926 KRW |
3,669,376.5869 GRS |
976.0000 KRW |
930.0000 KRW |
976.0000 KRW |
949.0000 KRW |
| 2022-04-02 |
963.7687 KRW |
15,815,961.3679 GRS |
954.0000 KRW |
929.0000 KRW |
990.0000 KRW |
972.0000 KRW |
| 2022-04-01 |
923.1395 KRW |
7,824,903.5703 GRS |
937.0000 KRW |
893.0000 KRW |
957.0000 KRW |
954.0000 KRW |
| 2022-03-31 |
927.4120 KRW |
27,651,167.8423 GRS |
907.0000 KRW |
879.0000 KRW |
976.0000 KRW |
927.0000 KRW |
| 2022-03-30 |
874.0301 KRW |
5,750,171.1126 GRS |
878.0000 KRW |
844.0000 KRW |
896.0000 KRW |
895.0000 KRW |
| 2022-03-29 |
917.0432 KRW |
32,675,081.2911 GRS |
880.0000 KRW |
852.0000 KRW |
992.0000 KRW |
872.0000 KRW |
| 2022-03-28 |
865.6045 KRW |
12,178,594.8171 GRS |
859.0000 KRW |
848.0000 KRW |
890.0000 KRW |
872.0000 KRW |
| 2022-03-27 |
894.8281 KRW |
84,815,376.4179 GRS |
824.0000 KRW |
814.0000 KRW |
988.0000 KRW |
860.0000 KRW |
| 2022-03-26 |
814.0006 KRW |
17,891,204.2563 GRS |
783.0000 KRW |
768.0000 KRW |
850.0000 KRW |
818.0000 KRW |
| 2022-03-25 |
778.6532 KRW |
5,000,067.0036 GRS |
777.0000 KRW |
768.0000 KRW |
792.0000 KRW |
783.0000 KRW |
| 2022-03-24 |
769.3986 KRW |
4,761,888.4926 GRS |
769.0000 KRW |
760.0000 KRW |
783.0000 KRW |
781.0000 KRW |
| 2022-03-23 |
754.9767 KRW |
3,645,210.2594 GRS |
760.0000 KRW |
747.0000 KRW |
765.0000 KRW |
764.0000 KRW |
| 2022-03-22 |
751.2524 KRW |
6,055,159.9798 GRS |
749.0000 KRW |
740.0000 KRW |
762.0000 KRW |
760.0000 KRW |
| 2022-03-21 |
761.7750 KRW |
31,676,459.3997 GRS |
744.0000 KRW |
730.0000 KRW |
796.0000 KRW |
745.0000 KRW |
| 2022-03-20 |
742.4313 KRW |
3,471,652.1051 GRS |
747.0000 KRW |
735.0000 KRW |
753.0000 KRW |
743.0000 KRW |
| 2022-03-19 |
750.5545 KRW |
11,754,084.0356 GRS |
752.0000 KRW |
735.0000 KRW |
776.0000 KRW |
749.0000 KRW |
| 2022-03-18 |
733.9027 KRW |
1,934,617.8238 GRS |
738.0000 KRW |
724.0000 KRW |
747.0000 KRW |
740.0000 KRW |
| 2022-03-17 |
730.8393 KRW |
6,031,019.6842 GRS |
742.0000 KRW |
719.0000 KRW |
743.0000 KRW |
737.0000 KRW |
| 2022-03-16 |
726.3637 KRW |
6,571,030.7311 GRS |
720.0000 KRW |
707.0000 KRW |
751.0000 KRW |
742.0000 KRW |
| 2022-03-15 |
711.0713 KRW |
2,136,437.7265 GRS |
722.0000 KRW |
703.0000 KRW |
722.0000 KRW |
718.0000 KRW |
| 2022-03-14 |
712.5156 KRW |
5,891,414.4260 GRS |
711.0000 KRW |
702.0000 KRW |
728.0000 KRW |
721.0000 KRW |
| 2022-03-13 |
737.2859 KRW |
24,803,817.2217 GRS |
726.0000 KRW |
708.0000 KRW |
774.0000 KRW |
710.0000 KRW |
| 2022-03-12 |
721.7355 KRW |
1,542,138.2131 GRS |
728.0000 KRW |
715.0000 KRW |
729.0000 KRW |
726.0000 KRW |
| 2022-03-11 |
720.1196 KRW |
2,994,717.4336 GRS |
726.0000 KRW |
711.0000 KRW |
731.0000 KRW |
727.0000 KRW |
| 2022-03-10 |
729.7747 KRW |
8,778,795.2560 GRS |
746.0000 KRW |
715.0000 KRW |
750.0000 KRW |
728.0000 KRW |
| 2022-03-09 |
735.6587 KRW |
16,785,124.6433 GRS |
730.0000 KRW |
711.0000 KRW |
755.0000 KRW |
741.0000 KRW |
| 2022-03-08 |
760.8224 KRW |
81,351,621.2867 GRS |
698.0000 KRW |
689.0000 KRW |
825.0000 KRW |
727.0000 KRW |
| 2022-03-07 |
695.0439 KRW |
3,020,661.9111 GRS |
704.0000 KRW |
677.0000 KRW |
706.0000 KRW |
702.0000 KRW |
| 2022-03-06 |
711.1697 KRW |
4,671,102.9326 GRS |
729.0000 KRW |
695.0000 KRW |
731.0000 KRW |
704.0000 KRW |
| 2022-03-05 |
764.8612 KRW |
60,948,429.7301 GRS |
716.0000 KRW |
711.0000 KRW |
822.0000 KRW |
731.0000 KRW |
| 2022-03-04 |
721.3822 KRW |
4,195,207.9480 GRS |
744.0000 KRW |
707.0000 KRW |
745.0000 KRW |
715.0000 KRW |
| 2022-03-03 |
748.0982 KRW |
7,499,441.2429 GRS |
782.0000 KRW |
730.0000 KRW |
782.0000 KRW |
740.0000 KRW |
| 2022-03-02 |
809.7103 KRW |
73,769,558.2422 GRS |
770.0000 KRW |
763.0000 KRW |
900.0000 KRW |
778.0000 KRW |
| 2022-03-01 |
769.1636 KRW |
14,478,619.2599 GRS |
763.0000 KRW |
747.0000 KRW |
805.0000 KRW |
767.0000 KRW |
| 2022-02-28 |
720.7975 KRW |
4,586,277.7664 GRS |
719.0000 KRW |
702.0000 KRW |
754.0000 KRW |
753.0000 KRW |
| 2022-02-27 |
754.3534 KRW |
18,267,623.7605 GRS |
746.0000 KRW |
708.0000 KRW |
792.0000 KRW |
716.0000 KRW |
| 2022-02-26 |
762.1331 KRW |
44,960,090.3754 GRS |
709.0000 KRW |
705.0000 KRW |
813.0000 KRW |
745.0000 KRW |
| 2022-02-25 |
679.6737 KRW |
12,206,782.2140 GRS |
675.0000 KRW |
646.0000 KRW |
713.0000 KRW |
709.0000 KRW |
| 2022-02-24 |
637.2399 KRW |
4,552,221.1894 GRS |
677.0000 KRW |
593.0000 KRW |
691.0000 KRW |
662.0000 KRW |
| 2022-02-23 |
674.6717 KRW |
2,291,665.6112 GRS |
668.0000 KRW |
659.0000 KRW |
693.0000 KRW |
668.0000 KRW |
| 2022-02-22 |
646.8679 KRW |
1,955,707.8760 GRS |
649.0000 KRW |
626.0000 KRW |
670.0000 KRW |
669.0000 KRW |
| 2022-02-21 |
693.2432 KRW |
4,198,581.9797 GRS |
693.0000 KRW |
654.0000 KRW |
711.0000 KRW |
657.0000 KRW |
| 2022-02-20 |
722.0136 KRW |
16,949,512.0469 GRS |
707.0000 KRW |
679.0000 KRW |
755.0000 KRW |
699.0000 KRW |
| 2022-02-19 |
709.4890 KRW |
964,394.2155 GRS |
721.0000 KRW |
693.0000 KRW |
724.0000 KRW |
709.0000 KRW |
| 2022-02-18 |
728.8365 KRW |
2,141,138.7174 GRS |
727.0000 KRW |
707.0000 KRW |
745.0000 KRW |
721.0000 KRW |
| 2022-02-17 |
762.7877 KRW |
3,248,430.0120 GRS |
780.0000 KRW |
727.0000 KRW |
798.0000 KRW |
730.0000 KRW |