Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
936.5484 KRW |
44,379,235.1952 GRS |
861.0000 KRW |
852.0000 KRW |
997.0000 KRW |
908.0000 KRW |
| 2022-01-01 |
852.1559 KRW |
1,647,700.4938 GRS |
850.0000 KRW |
844.0000 KRW |
863.0000 KRW |
859.0000 KRW |
| 2021-12-31 |
853.5022 KRW |
7,247,194.6260 GRS |
863.0000 KRW |
838.0000 KRW |
870.0000 KRW |
841.0000 KRW |
| 2021-12-30 |
906.3652 KRW |
53,486,852.3490 GRS |
839.0000 KRW |
839.0000 KRW |
968.0000 KRW |
867.0000 KRW |
| 2021-12-29 |
859.1284 KRW |
3,584,493.5708 GRS |
883.0000 KRW |
827.0000 KRW |
890.0000 KRW |
852.0000 KRW |
| 2021-12-28 |
938.7413 KRW |
15,901,071.0689 GRS |
938.0000 KRW |
869.0000 KRW |
979.0000 KRW |
877.0000 KRW |
| 2021-12-27 |
934.5742 KRW |
3,491,565.8220 GRS |
938.0000 KRW |
922.0000 KRW |
951.0000 KRW |
939.0000 KRW |
| 2021-12-26 |
933.0861 KRW |
4,496,030.0476 GRS |
951.0000 KRW |
917.0000 KRW |
952.0000 KRW |
939.0000 KRW |
| 2021-12-25 |
969.1709 KRW |
26,328,649.8235 GRS |
948.0000 KRW |
936.0000 KRW |
1,000.0000 KRW |
950.0000 KRW |
| 2021-12-24 |
936.9355 KRW |
7,716,828.1692 GRS |
939.0000 KRW |
924.0000 KRW |
946.0000 KRW |
929.0000 KRW |
| 2021-12-23 |
916.9592 KRW |
7,933,341.6323 GRS |
923.0000 KRW |
899.0000 KRW |
940.0000 KRW |
937.0000 KRW |
| 2021-12-22 |
920.4873 KRW |
5,297,934.7144 GRS |
925.0000 KRW |
908.0000 KRW |
932.0000 KRW |
927.0000 KRW |
| 2021-12-21 |
908.6261 KRW |
7,199,747.6689 GRS |
909.0000 KRW |
878.0000 KRW |
932.0000 KRW |
927.0000 KRW |
| 2021-12-20 |
913.5185 KRW |
8,818,420.6438 GRS |
956.0000 KRW |
883.0000 KRW |
965.0000 KRW |
908.0000 KRW |
| 2021-12-19 |
978.5001 KRW |
19,764,479.7038 GRS |
1,030.0000 KRW |
951.0000 KRW |
1,040.0000 KRW |
960.0000 KRW |
| 2021-12-18 |
1,104.7971 KRW |
66,743,534.6330 GRS |
1,140.0000 KRW |
1,010.0000 KRW |
1,250.0000 KRW |
1,025.0000 KRW |
| 2021-12-17 |
1,121.9338 KRW |
202,251,455.3893 GRS |
889.0000 KRW |
861.0000 KRW |
1,280.0000 KRW |
1,140.0000 KRW |
| 2021-12-16 |
862.4251 KRW |
2,273,806.0148 GRS |
862.0000 KRW |
845.0000 KRW |
884.0000 KRW |
869.0000 KRW |
| 2021-12-15 |
828.9253 KRW |
2,186,360.9318 GRS |
835.0000 KRW |
791.0000 KRW |
870.0000 KRW |
867.0000 KRW |
| 2021-12-14 |
821.2057 KRW |
3,077,121.2184 GRS |
820.0000 KRW |
782.0000 KRW |
859.0000 KRW |
837.0000 KRW |
| 2021-12-13 |
852.2611 KRW |
2,238,625.0844 GRS |
901.0000 KRW |
810.0000 KRW |
906.0000 KRW |
819.0000 KRW |
| 2021-12-12 |
897.9990 KRW |
1,260,030.2162 GRS |
902.0000 KRW |
887.0000 KRW |
909.0000 KRW |
900.0000 KRW |
| 2021-12-11 |
883.6954 KRW |
1,815,963.3131 GRS |
889.0000 KRW |
861.0000 KRW |
909.0000 KRW |
901.0000 KRW |
| 2021-12-10 |
911.9745 KRW |
4,627,971.8023 GRS |
924.0000 KRW |
862.0000 KRW |
948.0000 KRW |
894.0000 KRW |
| 2021-12-09 |
992.8766 KRW |
14,619,916.0810 GRS |
977.0000 KRW |
925.0000 KRW |
1,035.0000 KRW |
932.0000 KRW |
| 2021-12-08 |
967.4050 KRW |
10,219,642.5968 GRS |
951.0000 KRW |
910.0000 KRW |
1,015.0000 KRW |
971.0000 KRW |
| 2021-12-07 |
962.2881 KRW |
7,578,109.0493 GRS |
948.0000 KRW |
931.0000 KRW |
998.0000 KRW |
952.0000 KRW |
| 2021-12-06 |
971.8807 KRW |
20,933,396.4449 GRS |
926.0000 KRW |
810.0000 KRW |
1,105.0000 KRW |
944.0000 KRW |
| 2021-12-05 |
961.2535 KRW |
4,364,664.3554 GRS |
1,005.0000 KRW |
875.0000 KRW |
1,020.0000 KRW |
903.0000 KRW |
| 2021-12-04 |
1,002.3621 KRW |
14,824,668.6114 GRS |
1,215.0000 KRW |
787.0000 KRW |
1,235.0000 KRW |
1,015.0000 KRW |
| 2021-12-03 |
1,227.1204 KRW |
7,587,108.7310 GRS |
1,215.0000 KRW |
1,180.0000 KRW |
1,270.0000 KRW |
1,230.0000 KRW |
| 2021-12-02 |
1,190.1411 KRW |
4,288,263.2114 GRS |
1,210.0000 KRW |
1,165.0000 KRW |
1,220.0000 KRW |
1,210.0000 KRW |
| 2021-12-01 |
1,216.0952 KRW |
3,268,517.9316 GRS |
1,215.0000 KRW |
1,200.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2021-11-30 |
1,239.7316 KRW |
4,236,225.6767 GRS |
1,280.0000 KRW |
1,205.0000 KRW |
1,280.0000 KRW |
1,230.0000 KRW |
| 2021-11-29 |
1,260.6807 KRW |
4,406,317.3098 GRS |
1,290.0000 KRW |
1,240.0000 KRW |
1,300.0000 KRW |
1,290.0000 KRW |
| 2021-11-28 |
1,258.1271 KRW |
6,669,335.6433 GRS |
1,300.0000 KRW |
1,190.0000 KRW |
1,315.0000 KRW |
1,275.0000 KRW |
| 2021-11-27 |
1,258.3005 KRW |
10,707,409.8442 GRS |
1,280.0000 KRW |
1,210.0000 KRW |
1,315.0000 KRW |
1,275.0000 KRW |
| 2021-11-26 |
1,206.4940 KRW |
12,166,907.6694 GRS |
1,225.0000 KRW |
1,130.0000 KRW |
1,275.0000 KRW |
1,255.0000 KRW |
| 2021-11-25 |
1,193.8545 KRW |
6,929,582.7300 GRS |
1,185.0000 KRW |
1,160.0000 KRW |
1,235.0000 KRW |
1,215.0000 KRW |
| 2021-11-24 |
1,176.3177 KRW |
4,237,939.7828 GRS |
1,205.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,180.0000 KRW |
| 2021-11-23 |
1,188.5380 KRW |
3,692,745.4592 GRS |
1,215.0000 KRW |
1,160.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2021-11-22 |
1,230.2241 KRW |
3,777,337.5910 GRS |
1,275.0000 KRW |
1,200.0000 KRW |
1,275.0000 KRW |
1,225.0000 KRW |
| 2021-11-21 |
1,248.7215 KRW |
5,050,682.7361 GRS |
1,240.0000 KRW |
1,215.0000 KRW |
1,285.0000 KRW |
1,280.0000 KRW |
| 2021-11-20 |
1,210.1284 KRW |
4,833,087.9327 GRS |
1,200.0000 KRW |
1,180.0000 KRW |
1,245.0000 KRW |
1,240.0000 KRW |
| 2021-11-19 |
1,170.1127 KRW |
9,493,665.6393 GRS |
1,160.0000 KRW |
1,095.0000 KRW |
1,290.0000 KRW |
1,210.0000 KRW |
| 2021-11-18 |
1,235.9469 KRW |
12,283,609.2419 GRS |
1,270.0000 KRW |
1,160.0000 KRW |
1,305.0000 KRW |
1,185.0000 KRW |
| 2021-11-17 |
1,221.7935 KRW |
16,165,731.5893 GRS |
1,160.0000 KRW |
1,140.0000 KRW |
1,300.0000 KRW |
1,245.0000 KRW |
| 2021-11-16 |
1,150.2517 KRW |
6,326,783.4562 GRS |
1,205.0000 KRW |
1,110.0000 KRW |
1,205.0000 KRW |
1,155.0000 KRW |
| 2021-11-15 |
1,174.3769 KRW |
2,978,780.1915 GRS |
1,175.0000 KRW |
1,155.0000 KRW |
1,210.0000 KRW |
1,205.0000 KRW |
| 2021-11-14 |
1,177.9971 KRW |
2,332,946.1011 GRS |
1,185.0000 KRW |
1,155.0000 KRW |
1,205.0000 KRW |
1,180.0000 KRW |