Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-24 |
494.9064 KRW |
2,102,061.8114 GRS |
507.0000 KRW |
482.0000 KRW |
507.0000 KRW |
502.0000 KRW |
| 2024-10-23 |
510.6465 KRW |
3,443,377.8760 GRS |
512.0000 KRW |
500.0000 KRW |
523.0000 KRW |
506.0000 KRW |
| 2024-10-22 |
503.8829 KRW |
2,160,599.4156 GRS |
503.0000 KRW |
494.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2024-10-21 |
513.0165 KRW |
4,150,066.4407 GRS |
524.0000 KRW |
493.0000 KRW |
527.0000 KRW |
508.0000 KRW |
| 2024-10-20 |
521.1842 KRW |
4,227,789.9814 GRS |
531.0000 KRW |
516.0000 KRW |
532.0000 KRW |
524.0000 KRW |
| 2024-10-19 |
527.7969 KRW |
28,465,576.0080 GRS |
508.0000 KRW |
508.0000 KRW |
547.5000 KRW |
533.0000 KRW |
| 2024-10-18 |
503.8175 KRW |
2,254,187.5675 GRS |
500.0000 KRW |
498.0000 KRW |
510.0000 KRW |
507.0000 KRW |
| 2024-10-17 |
500.7026 KRW |
3,171,104.4448 GRS |
511.0000 KRW |
495.0000 KRW |
514.0000 KRW |
504.0000 KRW |
| 2024-10-16 |
516.5361 KRW |
8,586,642.7534 GRS |
529.0000 KRW |
503.0000 KRW |
538.0000 KRW |
514.0000 KRW |
| 2024-10-15 |
508.2645 KRW |
7,606,705.0136 GRS |
513.0000 KRW |
499.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2024-10-14 |
506.2737 KRW |
8,353,625.5198 GRS |
516.0000 KRW |
495.0000 KRW |
524.0000 KRW |
508.0000 KRW |
| 2024-10-13 |
508.6624 KRW |
22,768,019.9795 GRS |
492.0000 KRW |
486.0000 KRW |
526.3000 KRW |
493.7000 KRW |
| 2024-10-12 |
489.8691 KRW |
3,480,697.8213 GRS |
493.4000 KRW |
486.9000 KRW |
496.4000 KRW |
491.8000 KRW |
| 2024-10-11 |
482.2768 KRW |
16,478,624.2274 GRS |
470.5000 KRW |
459.0000 KRW |
498.0000 KRW |
492.1000 KRW |
| 2024-10-10 |
479.2419 KRW |
26,491,820.4018 GRS |
460.7000 KRW |
453.3000 KRW |
499.0000 KRW |
469.0000 KRW |
| 2024-10-09 |
466.0372 KRW |
2,305,204.2653 GRS |
465.5000 KRW |
459.0000 KRW |
471.7000 KRW |
459.7000 KRW |
| 2024-10-08 |
462.1283 KRW |
2,133,675.4166 GRS |
465.1000 KRW |
453.0000 KRW |
468.2000 KRW |
463.1000 KRW |
| 2024-10-07 |
472.7788 KRW |
5,711,747.9964 GRS |
480.5000 KRW |
465.7000 KRW |
482.0000 KRW |
468.0000 KRW |
| 2024-10-06 |
475.1451 KRW |
15,584,586.5529 GRS |
478.4000 KRW |
461.0000 KRW |
501.0000 KRW |
476.1000 KRW |
| 2024-10-05 |
486.9112 KRW |
77,514,237.2879 GRS |
447.7000 KRW |
447.1000 KRW |
509.1000 KRW |
472.5000 KRW |
| 2024-10-04 |
436.0334 KRW |
6,213,593.5741 GRS |
430.6000 KRW |
425.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-10-03 |
448.0426 KRW |
27,163,997.9212 GRS |
428.3000 KRW |
424.0000 KRW |
476.9000 KRW |
430.2000 KRW |
| 2024-10-02 |
438.7364 KRW |
5,042,998.9798 GRS |
439.1000 KRW |
428.0000 KRW |
451.9000 KRW |
430.9000 KRW |
| 2024-10-01 |
455.6206 KRW |
8,434,199.8229 GRS |
468.0000 KRW |
433.1000 KRW |
473.4000 KRW |
437.9000 KRW |
| 2024-09-30 |
483.1934 KRW |
11,615,715.8111 GRS |
507.9000 KRW |
467.9000 KRW |
508.0000 KRW |
474.0000 KRW |
| 2024-09-29 |
490.4338 KRW |
31,690,795.3879 GRS |
464.7000 KRW |
462.0000 KRW |
512.0000 KRW |
490.3000 KRW |
| 2024-09-28 |
467.5438 KRW |
2,557,649.3643 GRS |
470.5000 KRW |
462.0000 KRW |
472.4000 KRW |
466.4000 KRW |
| 2024-09-27 |
468.6085 KRW |
2,926,662.1410 GRS |
470.5000 KRW |
466.0000 KRW |
473.5000 KRW |
471.3000 KRW |
| 2024-09-26 |
467.5294 KRW |
6,558,662.5763 GRS |
465.4000 KRW |
460.0000 KRW |
478.2000 KRW |
472.8000 KRW |
| 2024-09-25 |
469.7986 KRW |
5,141,648.7063 GRS |
469.0000 KRW |
462.0000 KRW |
478.6000 KRW |
470.0000 KRW |
| 2024-09-24 |
463.0680 KRW |
3,616,421.2688 GRS |
474.2000 KRW |
458.1000 KRW |
475.0000 KRW |
468.0000 KRW |
| 2024-09-23 |
462.8792 KRW |
5,321,170.0621 GRS |
462.9000 KRW |
451.0000 KRW |
475.6000 KRW |
472.0000 KRW |
| 2024-09-22 |
454.4306 KRW |
6,727,722.1517 GRS |
468.7000 KRW |
440.0000 KRW |
469.0000 KRW |
456.0000 KRW |
| 2024-09-21 |
447.5104 KRW |
12,889,443.5636 GRS |
453.1000 KRW |
438.4000 KRW |
467.8000 KRW |
467.3000 KRW |
| 2024-09-20 |
458.7925 KRW |
86,754,888.6755 GRS |
423.0000 KRW |
420.0000 KRW |
496.7000 KRW |
448.6000 KRW |
| 2024-09-19 |
425.1564 KRW |
22,952,186.2747 GRS |
411.6000 KRW |
401.1000 KRW |
449.1000 KRW |
422.7000 KRW |
| 2024-09-18 |
434.3556 KRW |
87,095,253.4891 GRS |
400.5000 KRW |
399.0000 KRW |
470.7000 KRW |
409.5000 KRW |
| 2024-09-17 |
398.5683 KRW |
8,119,528.3774 GRS |
390.6000 KRW |
387.0000 KRW |
404.3000 KRW |
399.4000 KRW |
| 2024-09-16 |
396.3932 KRW |
12,216,922.2154 GRS |
384.5000 KRW |
380.0000 KRW |
407.4000 KRW |
388.6000 KRW |
| 2024-09-15 |
390.4938 KRW |
1,019,538.8957 GRS |
393.0000 KRW |
383.5000 KRW |
394.8000 KRW |
386.5000 KRW |
| 2024-09-14 |
393.2418 KRW |
1,010,073.5688 GRS |
395.4000 KRW |
390.1000 KRW |
396.6000 KRW |
391.5000 KRW |
| 2024-09-13 |
392.7850 KRW |
3,451,275.1999 GRS |
388.1000 KRW |
386.8000 KRW |
400.0000 KRW |
396.8000 KRW |
| 2024-09-12 |
385.3866 KRW |
873,176.3371 GRS |
383.6000 KRW |
381.2000 KRW |
388.3000 KRW |
385.1000 KRW |
| 2024-09-11 |
383.3256 KRW |
1,306,721.7449 GRS |
387.7000 KRW |
379.3000 KRW |
389.5000 KRW |
384.1000 KRW |
| 2024-09-10 |
385.3230 KRW |
1,456,534.9631 GRS |
382.2000 KRW |
381.7000 KRW |
391.9000 KRW |
387.8000 KRW |
| 2024-09-09 |
376.4083 KRW |
2,118,253.3040 GRS |
374.0000 KRW |
370.7000 KRW |
385.0000 KRW |
385.0000 KRW |
| 2024-09-08 |
375.1799 KRW |
5,009,352.8022 GRS |
367.6000 KRW |
365.8000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2024-09-07 |
370.8550 KRW |
2,773,255.3320 GRS |
364.4000 KRW |
361.0000 KRW |
378.0000 KRW |
371.3000 KRW |
| 2024-09-06 |
373.8350 KRW |
2,831,026.2684 GRS |
373.5000 KRW |
364.0000 KRW |
384.8000 KRW |
367.8000 KRW |
| 2024-09-05 |
377.5990 KRW |
1,053,481.6714 GRS |
384.6000 KRW |
373.0000 KRW |
388.0000 KRW |
373.5000 KRW |