Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
798.6797 KRW |
12,904,418.8192 GRS |
783.6000 KRW |
770.0000 KRW |
823.1000 KRW |
807.7000 KRW |
| 2024-02-28 |
769.8658 KRW |
6,388,003.0069 GRS |
761.3000 KRW |
753.3000 KRW |
786.1000 KRW |
782.4000 KRW |
| 2024-02-27 |
761.8334 KRW |
4,889,015.3283 GRS |
758.9000 KRW |
750.2000 KRW |
777.0000 KRW |
758.5000 KRW |
| 2024-02-26 |
747.2980 KRW |
4,207,516.1474 GRS |
755.5000 KRW |
732.3000 KRW |
763.1000 KRW |
759.0000 KRW |
| 2024-02-25 |
788.2295 KRW |
21,681,010.2144 GRS |
777.3000 KRW |
750.1000 KRW |
834.0000 KRW |
757.9000 KRW |
| 2024-02-24 |
767.8648 KRW |
3,789,887.6739 GRS |
768.5000 KRW |
757.8000 KRW |
780.1000 KRW |
774.9000 KRW |
| 2024-02-23 |
773.1570 KRW |
3,513,671.6520 GRS |
790.1000 KRW |
764.7000 KRW |
791.4000 KRW |
768.1000 KRW |
| 2024-02-22 |
797.5710 KRW |
5,997,572.2982 GRS |
800.0000 KRW |
777.2000 KRW |
810.2000 KRW |
794.5000 KRW |
| 2024-02-21 |
793.4061 KRW |
17,737,297.7502 GRS |
776.5000 KRW |
761.2000 KRW |
815.2000 KRW |
795.8000 KRW |
| 2024-02-20 |
764.6775 KRW |
7,657,478.9701 GRS |
757.9000 KRW |
743.6000 KRW |
785.9000 KRW |
773.8000 KRW |
| 2024-02-19 |
759.6117 KRW |
9,702,338.0237 GRS |
733.2000 KRW |
732.0000 KRW |
784.0000 KRW |
756.6000 KRW |
| 2024-02-18 |
731.5428 KRW |
2,888,143.4544 GRS |
730.9000 KRW |
722.0000 KRW |
740.3000 KRW |
734.1000 KRW |
| 2024-02-17 |
724.2668 KRW |
3,866,785.9951 GRS |
727.4000 KRW |
705.0000 KRW |
740.0000 KRW |
730.0000 KRW |
| 2024-02-16 |
721.4085 KRW |
3,184,905.0976 GRS |
718.0000 KRW |
712.3000 KRW |
733.0000 KRW |
727.1000 KRW |
| 2024-02-15 |
713.7824 KRW |
4,520,854.2345 GRS |
708.1000 KRW |
705.5000 KRW |
725.3000 KRW |
716.9000 KRW |
| 2024-02-14 |
705.6883 KRW |
1,957,875.4490 GRS |
704.0000 KRW |
698.9000 KRW |
710.0000 KRW |
707.9000 KRW |
| 2024-02-13 |
704.5062 KRW |
2,209,502.3084 GRS |
711.8000 KRW |
695.3000 KRW |
715.6000 KRW |
705.6000 KRW |
| 2024-02-12 |
714.2064 KRW |
4,433,207.7799 GRS |
713.4000 KRW |
703.2000 KRW |
723.6000 KRW |
711.7000 KRW |
| 2024-02-11 |
726.4288 KRW |
17,847,845.7213 GRS |
693.9000 KRW |
690.1000 KRW |
750.0000 KRW |
715.7000 KRW |
| 2024-02-10 |
692.8862 KRW |
704,198.3779 GRS |
696.7000 KRW |
686.1000 KRW |
698.0000 KRW |
692.8000 KRW |
| 2024-02-09 |
693.8284 KRW |
1,269,998.5782 GRS |
690.1000 KRW |
685.9000 KRW |
699.6000 KRW |
696.0000 KRW |
| 2024-02-08 |
684.2597 KRW |
934,418.1176 GRS |
675.6000 KRW |
674.3000 KRW |
690.8000 KRW |
687.8000 KRW |
| 2024-02-07 |
675.8044 KRW |
775,216.4551 GRS |
684.2000 KRW |
670.0000 KRW |
684.2000 KRW |
675.2000 KRW |
| 2024-02-06 |
687.3844 KRW |
2,568,290.7516 GRS |
683.2000 KRW |
675.4000 KRW |
697.0000 KRW |
683.5000 KRW |
| 2024-02-05 |
689.0805 KRW |
1,394,101.2385 GRS |
682.5000 KRW |
679.5000 KRW |
696.4000 KRW |
685.2000 KRW |
| 2024-02-04 |
685.8427 KRW |
764,512.1722 GRS |
684.3000 KRW |
678.0000 KRW |
701.1000 KRW |
687.0000 KRW |
| 2024-02-03 |
683.0131 KRW |
446,118.6056 GRS |
682.3000 KRW |
681.3000 KRW |
685.7000 KRW |
684.1000 KRW |
| 2024-02-02 |
679.0647 KRW |
507,620.8810 GRS |
681.4000 KRW |
673.4000 KRW |
685.2000 KRW |
682.1000 KRW |
| 2024-02-01 |
684.7111 KRW |
1,913,503.6372 GRS |
685.3000 KRW |
673.1000 KRW |
701.0000 KRW |
681.6000 KRW |
| 2024-01-31 |
691.6404 KRW |
799,371.0097 GRS |
695.6000 KRW |
682.0000 KRW |
702.0000 KRW |
691.0000 KRW |
| 2024-01-30 |
701.5759 KRW |
715,699.8434 GRS |
702.4000 KRW |
695.4000 KRW |
705.9000 KRW |
695.6000 KRW |
| 2024-01-29 |
697.8832 KRW |
968,855.9534 GRS |
698.2000 KRW |
690.0000 KRW |
705.2000 KRW |
702.0000 KRW |
| 2024-01-28 |
703.4597 KRW |
901,285.2106 GRS |
709.0000 KRW |
697.9000 KRW |
709.0000 KRW |
698.0000 KRW |
| 2024-01-27 |
705.1079 KRW |
934,564.5485 GRS |
708.0000 KRW |
698.0000 KRW |
711.0000 KRW |
709.0000 KRW |
| 2024-01-26 |
702.4992 KRW |
1,375,745.3030 GRS |
699.0000 KRW |
693.0000 KRW |
712.0000 KRW |
710.0000 KRW |
| 2024-01-25 |
696.7511 KRW |
2,115,194.4241 GRS |
691.0000 KRW |
687.0000 KRW |
709.0000 KRW |
700.0000 KRW |
| 2024-01-24 |
696.2662 KRW |
3,781,385.2335 GRS |
684.0000 KRW |
673.0000 KRW |
721.0000 KRW |
692.0000 KRW |
| 2024-01-23 |
677.8841 KRW |
2,432,261.8814 GRS |
697.0000 KRW |
661.0000 KRW |
707.0000 KRW |
683.0000 KRW |
| 2024-01-22 |
716.8359 KRW |
3,215,900.3180 GRS |
731.0000 KRW |
692.0000 KRW |
745.0000 KRW |
696.0000 KRW |
| 2024-01-21 |
733.7403 KRW |
2,279,095.9379 GRS |
729.0000 KRW |
725.0000 KRW |
749.0000 KRW |
733.0000 KRW |
| 2024-01-20 |
725.8347 KRW |
1,179,882.7487 GRS |
729.0000 KRW |
717.0000 KRW |
736.0000 KRW |
729.0000 KRW |
| 2024-01-19 |
732.2944 KRW |
5,211,082.3683 GRS |
744.0000 KRW |
706.0000 KRW |
762.0000 KRW |
730.0000 KRW |
| 2024-01-18 |
759.1583 KRW |
13,261,583.3908 GRS |
744.0000 KRW |
730.0000 KRW |
781.0000 KRW |
742.0000 KRW |
| 2024-01-17 |
741.9767 KRW |
2,468,111.6996 GRS |
741.0000 KRW |
737.0000 KRW |
753.0000 KRW |
744.0000 KRW |
| 2024-01-16 |
734.4904 KRW |
2,138,580.2712 GRS |
730.0000 KRW |
724.0000 KRW |
744.0000 KRW |
741.0000 KRW |
| 2024-01-15 |
727.5383 KRW |
1,377,878.1019 GRS |
719.0000 KRW |
718.0000 KRW |
733.0000 KRW |
731.0000 KRW |
| 2024-01-14 |
730.2508 KRW |
1,753,642.0643 GRS |
736.0000 KRW |
718.0000 KRW |
740.0000 KRW |
723.0000 KRW |
| 2024-01-13 |
741.5984 KRW |
6,291,319.1867 GRS |
735.0000 KRW |
718.0000 KRW |
759.0000 KRW |
740.0000 KRW |
| 2024-01-12 |
747.6166 KRW |
3,220,652.9300 GRS |
753.0000 KRW |
723.0000 KRW |
760.0000 KRW |
726.0000 KRW |
| 2024-01-11 |
746.8613 KRW |
5,735,046.0547 GRS |
731.0000 KRW |
721.0000 KRW |
765.0000 KRW |
754.0000 KRW |