Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
1,161.2133 KRW |
2,227,369.9263 GRS |
1,165.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2021-11-12 |
1,157.4842 KRW |
4,383,968.0634 GRS |
1,205.0000 KRW |
1,130.0000 KRW |
1,205.0000 KRW |
1,165.0000 KRW |
| 2021-11-11 |
1,190.7665 KRW |
4,331,619.1573 GRS |
1,205.0000 KRW |
1,165.0000 KRW |
1,255.0000 KRW |
1,205.0000 KRW |
| 2021-11-10 |
1,248.7468 KRW |
4,912,929.0947 GRS |
1,280.0000 KRW |
1,190.0000 KRW |
1,280.0000 KRW |
1,215.0000 KRW |
| 2021-11-09 |
1,270.2423 KRW |
11,480,272.9498 GRS |
1,220.0000 KRW |
1,210.0000 KRW |
1,295.0000 KRW |
1,280.0000 KRW |
| 2021-11-08 |
1,212.9181 KRW |
3,708,436.0849 GRS |
1,245.0000 KRW |
1,195.0000 KRW |
1,245.0000 KRW |
1,225.0000 KRW |
| 2021-11-07 |
1,237.5427 KRW |
2,349,682.8798 GRS |
1,255.0000 KRW |
1,220.0000 KRW |
1,255.0000 KRW |
1,245.0000 KRW |
| 2021-11-06 |
1,259.3927 KRW |
14,980,248.9844 GRS |
1,235.0000 KRW |
1,200.0000 KRW |
1,350.0000 KRW |
1,255.0000 KRW |
| 2021-11-05 |
1,223.9138 KRW |
6,668,259.8072 GRS |
1,240.0000 KRW |
1,195.0000 KRW |
1,265.0000 KRW |
1,235.0000 KRW |
| 2021-11-04 |
1,209.3996 KRW |
6,404,790.7974 GRS |
1,205.0000 KRW |
1,175.0000 KRW |
1,260.0000 KRW |
1,215.0000 KRW |
| 2021-11-03 |
1,186.0766 KRW |
4,925,412.4333 GRS |
1,225.0000 KRW |
1,145.0000 KRW |
1,230.0000 KRW |
1,200.0000 KRW |
| 2021-11-02 |
1,216.9073 KRW |
12,309,905.3193 GRS |
1,215.0000 KRW |
1,170.0000 KRW |
1,340.0000 KRW |
1,225.0000 KRW |
| 2021-11-01 |
1,183.0043 KRW |
6,155,181.3694 GRS |
1,240.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,210.0000 KRW |
| 2021-10-31 |
1,208.7385 KRW |
23,268,867.4066 GRS |
1,165.0000 KRW |
1,110.0000 KRW |
1,290.0000 KRW |
1,230.0000 KRW |
| 2021-10-30 |
1,139.4213 KRW |
6,993,990.5710 GRS |
1,125.0000 KRW |
1,095.0000 KRW |
1,190.0000 KRW |
1,150.0000 KRW |
| 2021-10-29 |
1,093.4990 KRW |
3,483,554.0367 GRS |
1,080.0000 KRW |
1,060.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2021-10-28 |
1,052.7737 KRW |
4,380,259.9244 GRS |
1,050.0000 KRW |
1,010.0000 KRW |
1,085.0000 KRW |
1,080.0000 KRW |
| 2021-10-27 |
1,077.4145 KRW |
8,972,303.6443 GRS |
1,170.0000 KRW |
1,000.0000 KRW |
1,185.0000 KRW |
1,060.0000 KRW |
| 2021-10-26 |
1,169.4004 KRW |
2,219,361.8535 GRS |
1,185.0000 KRW |
1,160.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2021-10-25 |
1,168.0683 KRW |
1,637,731.2026 GRS |
1,175.0000 KRW |
1,155.0000 KRW |
1,180.0000 KRW |
1,180.0000 KRW |
| 2021-10-24 |
1,172.5801 KRW |
2,601,895.6563 GRS |
1,190.0000 KRW |
1,155.0000 KRW |
1,195.0000 KRW |
1,175.0000 KRW |
| 2021-10-23 |
1,203.6269 KRW |
21,827,278.1804 GRS |
1,170.0000 KRW |
1,150.0000 KRW |
1,240.0000 KRW |
1,190.0000 KRW |
| 2021-10-22 |
1,160.6115 KRW |
6,591,743.0388 GRS |
1,145.0000 KRW |
1,120.0000 KRW |
1,190.0000 KRW |
1,165.0000 KRW |
| 2021-10-21 |
1,165.5068 KRW |
4,005,798.2080 GRS |
1,180.0000 KRW |
1,130.0000 KRW |
1,185.0000 KRW |
1,150.0000 KRW |
| 2021-10-20 |
1,153.2823 KRW |
4,172,912.1692 GRS |
1,170.0000 KRW |
1,120.0000 KRW |
1,190.0000 KRW |
1,185.0000 KRW |
| 2021-10-19 |
1,137.4106 KRW |
2,297,224.0339 GRS |
1,155.0000 KRW |
1,125.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2021-10-18 |
1,145.3084 KRW |
4,012,742.1440 GRS |
1,185.0000 KRW |
1,120.0000 KRW |
1,190.0000 KRW |
1,150.0000 KRW |
| 2021-10-17 |
1,225.4021 KRW |
9,094,350.8719 GRS |
1,215.0000 KRW |
1,170.0000 KRW |
1,325.0000 KRW |
1,185.0000 KRW |
| 2021-10-16 |
1,196.7355 KRW |
3,547,758.5157 GRS |
1,220.0000 KRW |
1,170.0000 KRW |
1,225.0000 KRW |
1,205.0000 KRW |
| 2021-10-15 |
1,211.2981 KRW |
8,957,169.0206 GRS |
1,290.0000 KRW |
1,135.0000 KRW |
1,295.0000 KRW |
1,225.0000 KRW |
| 2021-10-14 |
1,337.7732 KRW |
23,680,066.1371 GRS |
1,285.0000 KRW |
1,275.0000 KRW |
1,480.0000 KRW |
1,290.0000 KRW |
| 2021-10-13 |
1,213.7340 KRW |
6,097,547.1392 GRS |
1,205.0000 KRW |
1,170.0000 KRW |
1,270.0000 KRW |
1,265.0000 KRW |
| 2021-10-12 |
1,211.2851 KRW |
17,757,026.7910 GRS |
1,285.0000 KRW |
1,085.0000 KRW |
1,380.0000 KRW |
1,220.0000 KRW |
| 2021-10-11 |
1,284.4133 KRW |
8,539,336.0354 GRS |
1,340.0000 KRW |
1,245.0000 KRW |
1,350.0000 KRW |
1,300.0000 KRW |
| 2021-10-10 |
1,315.8445 KRW |
44,088,216.6641 GRS |
1,240.0000 KRW |
1,210.0000 KRW |
1,450.0000 KRW |
1,330.0000 KRW |
| 2021-10-09 |
1,298.8807 KRW |
15,139,946.2521 GRS |
1,325.0000 KRW |
1,200.0000 KRW |
1,395.0000 KRW |
1,240.0000 KRW |
| 2021-10-08 |
1,357.6721 KRW |
33,344,772.5831 GRS |
1,255.0000 KRW |
1,205.0000 KRW |
1,560.0000 KRW |
1,325.0000 KRW |
| 2021-10-07 |
1,204.8350 KRW |
31,194,981.2072 GRS |
1,150.0000 KRW |
1,125.0000 KRW |
1,275.0000 KRW |
1,240.0000 KRW |
| 2021-10-06 |
1,129.6574 KRW |
18,519,660.3730 GRS |
1,175.0000 KRW |
1,050.0000 KRW |
1,280.0000 KRW |
1,150.0000 KRW |
| 2021-10-05 |
1,083.4495 KRW |
16,251,306.1392 GRS |
1,030.0000 KRW |
994.0000 KRW |
1,190.0000 KRW |
1,110.0000 KRW |
| 2021-10-04 |
1,006.9005 KRW |
3,961,551.9072 GRS |
1,035.0000 KRW |
985.0000 KRW |
1,040.0000 KRW |
1,020.0000 KRW |
| 2021-10-03 |
1,012.4848 KRW |
4,616,571.3377 GRS |
1,020.0000 KRW |
985.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2021-10-02 |
1,007.5711 KRW |
4,281,322.7201 GRS |
1,010.0000 KRW |
987.0000 KRW |
1,040.0000 KRW |
1,015.0000 KRW |
| 2021-10-01 |
972.0702 KRW |
9,303,740.8999 GRS |
938.0000 KRW |
924.0000 KRW |
1,010.0000 KRW |
1,005.0000 KRW |
| 2021-09-30 |
932.6668 KRW |
37,329,500.0398 GRS |
865.0000 KRW |
853.0000 KRW |
994.0000 KRW |
933.0000 KRW |
| 2021-09-29 |
857.1242 KRW |
3,049,402.0509 GRS |
852.0000 KRW |
826.0000 KRW |
895.0000 KRW |
852.0000 KRW |
| 2021-09-28 |
887.2400 KRW |
2,503,137.8401 GRS |
920.0000 KRW |
849.0000 KRW |
924.0000 KRW |
850.0000 KRW |
| 2021-09-27 |
938.1124 KRW |
1,767,083.9950 GRS |
954.0000 KRW |
924.0000 KRW |
960.0000 KRW |
928.0000 KRW |
| 2021-09-26 |
938.5145 KRW |
3,070,140.3679 GRS |
978.0000 KRW |
896.0000 KRW |
978.0000 KRW |
948.0000 KRW |
| 2021-09-25 |
993.9423 KRW |
7,194,383.0380 GRS |
998.0000 KRW |
942.0000 KRW |
1,075.0000 KRW |
978.0000 KRW |