Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-12 |
433.5610 KRW |
6,185,949.0064 GRS |
438.0000 KRW |
422.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2023-01-11 |
432.5183 KRW |
4,227,405.9499 GRS |
432.0000 KRW |
427.0000 KRW |
440.0000 KRW |
438.0000 KRW |
| 2023-01-10 |
427.6615 KRW |
5,518,467.8063 GRS |
424.0000 KRW |
421.0000 KRW |
437.0000 KRW |
430.0000 KRW |
| 2023-01-09 |
421.2334 KRW |
5,055,254.8604 GRS |
419.0000 KRW |
414.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2023-01-08 |
412.3880 KRW |
1,250,296.0535 GRS |
411.0000 KRW |
410.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2023-01-07 |
409.7534 KRW |
1,151,064.6625 GRS |
410.0000 KRW |
407.0000 KRW |
413.0000 KRW |
411.0000 KRW |
| 2023-01-06 |
407.7621 KRW |
2,242,752.5413 GRS |
416.0000 KRW |
402.0000 KRW |
416.0000 KRW |
414.0000 KRW |
| 2023-01-05 |
415.1776 KRW |
5,423,428.9592 GRS |
414.0000 KRW |
407.0000 KRW |
426.0000 KRW |
416.0000 KRW |
| 2023-01-04 |
410.5033 KRW |
2,031,773.5080 GRS |
409.0000 KRW |
405.0000 KRW |
414.0000 KRW |
412.0000 KRW |
| 2023-01-03 |
410.9555 KRW |
1,960,629.6167 GRS |
411.0000 KRW |
405.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2023-01-02 |
409.3655 KRW |
1,887,036.5840 GRS |
408.0000 KRW |
406.0000 KRW |
413.0000 KRW |
412.0000 KRW |
| 2023-01-01 |
407.2760 KRW |
1,118,378.2444 GRS |
406.0000 KRW |
405.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2022-12-31 |
404.3535 KRW |
1,850,376.7668 GRS |
401.0000 KRW |
398.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2022-12-30 |
400.8924 KRW |
2,088,145.1251 GRS |
410.0000 KRW |
396.0000 KRW |
411.0000 KRW |
401.0000 KRW |
| 2022-12-29 |
409.9625 KRW |
8,604,918.7373 GRS |
404.0000 KRW |
400.0000 KRW |
425.0000 KRW |
409.0000 KRW |
| 2022-12-28 |
409.6047 KRW |
3,336,352.7943 GRS |
421.0000 KRW |
400.0000 KRW |
421.0000 KRW |
403.0000 KRW |
| 2022-12-27 |
422.9556 KRW |
7,655,955.9526 GRS |
419.0000 KRW |
410.0000 KRW |
434.0000 KRW |
421.0000 KRW |
| 2022-12-26 |
424.4583 KRW |
3,770,879.0350 GRS |
427.0000 KRW |
410.0000 KRW |
438.0000 KRW |
420.0000 KRW |
| 2022-12-25 |
428.2183 KRW |
3,429,013.6140 GRS |
437.0000 KRW |
419.0000 KRW |
437.0000 KRW |
424.0000 KRW |
| 2022-12-24 |
443.2664 KRW |
35,543,959.6387 GRS |
429.0000 KRW |
427.0000 KRW |
454.0000 KRW |
438.0000 KRW |
| 2022-12-23 |
429.5151 KRW |
6,586,744.7826 GRS |
426.0000 KRW |
417.0000 KRW |
442.0000 KRW |
428.0000 KRW |
| 2022-12-22 |
429.3562 KRW |
2,647,347.1446 GRS |
436.0000 KRW |
416.0000 KRW |
440.0000 KRW |
427.0000 KRW |
| 2022-12-21 |
427.1653 KRW |
3,662,754.4473 GRS |
428.0000 KRW |
420.0000 KRW |
437.0000 KRW |
428.0000 KRW |
| 2022-12-20 |
415.8613 KRW |
5,504,909.1970 GRS |
407.0000 KRW |
395.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2022-12-19 |
427.4197 KRW |
6,661,782.5676 GRS |
427.0000 KRW |
400.0000 KRW |
442.0000 KRW |
407.0000 KRW |
| 2022-12-18 |
424.8860 KRW |
2,512,776.5961 GRS |
420.0000 KRW |
416.0000 KRW |
438.0000 KRW |
427.0000 KRW |
| 2022-12-17 |
423.4897 KRW |
3,317,236.2243 GRS |
423.0000 KRW |
404.0000 KRW |
444.0000 KRW |
420.0000 KRW |
| 2022-12-16 |
438.2198 KRW |
2,806,026.1969 GRS |
453.0000 KRW |
418.0000 KRW |
453.0000 KRW |
421.0000 KRW |
| 2022-12-15 |
451.4102 KRW |
2,253,694.3449 GRS |
459.0000 KRW |
446.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2022-12-14 |
455.8174 KRW |
2,576,545.5736 GRS |
456.0000 KRW |
451.0000 KRW |
462.0000 KRW |
455.0000 KRW |
| 2022-12-13 |
448.4285 KRW |
4,533,610.0390 GRS |
453.0000 KRW |
436.0000 KRW |
459.0000 KRW |
457.0000 KRW |
| 2022-12-12 |
445.9147 KRW |
4,821,541.2949 GRS |
460.0000 KRW |
436.0000 KRW |
461.0000 KRW |
453.0000 KRW |
| 2022-12-11 |
464.5305 KRW |
4,829,623.2546 GRS |
471.0000 KRW |
460.0000 KRW |
472.0000 KRW |
460.0000 KRW |
| 2022-12-10 |
461.8694 KRW |
6,445,849.1915 GRS |
466.0000 KRW |
458.0000 KRW |
469.0000 KRW |
468.0000 KRW |
| 2022-12-09 |
460.2656 KRW |
11,396,869.8755 GRS |
459.0000 KRW |
453.0000 KRW |
476.0000 KRW |
462.0000 KRW |
| 2022-12-08 |
466.2637 KRW |
30,339,364.5608 GRS |
452.0000 KRW |
438.0000 KRW |
498.0000 KRW |
458.0000 KRW |
| 2022-12-07 |
450.3539 KRW |
6,417,814.7821 GRS |
467.0000 KRW |
428.0000 KRW |
468.0000 KRW |
452.0000 KRW |
| 2022-12-06 |
470.6731 KRW |
7,755,009.6380 GRS |
465.0000 KRW |
464.0000 KRW |
482.0000 KRW |
467.0000 KRW |
| 2022-12-05 |
467.5830 KRW |
4,234,038.2045 GRS |
473.0000 KRW |
463.0000 KRW |
473.0000 KRW |
465.0000 KRW |
| 2022-12-04 |
471.0080 KRW |
3,907,933.4726 GRS |
475.0000 KRW |
467.0000 KRW |
478.0000 KRW |
472.0000 KRW |
| 2022-12-03 |
476.8403 KRW |
2,357,917.8526 GRS |
478.0000 KRW |
474.0000 KRW |
483.0000 KRW |
477.0000 KRW |
| 2022-12-02 |
474.7410 KRW |
7,578,336.4255 GRS |
487.0000 KRW |
463.0000 KRW |
487.0000 KRW |
481.0000 KRW |
| 2022-12-01 |
489.3382 KRW |
15,295,290.4012 GRS |
487.0000 KRW |
477.0000 KRW |
504.0000 KRW |
486.0000 KRW |
| 2022-11-30 |
481.6863 KRW |
6,561,086.2360 GRS |
484.0000 KRW |
476.0000 KRW |
489.0000 KRW |
488.0000 KRW |
| 2022-11-29 |
482.3038 KRW |
12,248,640.6335 GRS |
493.0000 KRW |
476.0000 KRW |
495.0000 KRW |
484.0000 KRW |
| 2022-11-28 |
499.6894 KRW |
87,725,611.9142 GRS |
482.0000 KRW |
475.0000 KRW |
527.0000 KRW |
496.0000 KRW |
| 2022-11-27 |
481.0606 KRW |
6,320,087.3192 GRS |
481.0000 KRW |
476.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2022-11-26 |
479.5907 KRW |
5,785,546.8942 GRS |
486.0000 KRW |
475.0000 KRW |
487.0000 KRW |
482.0000 KRW |
| 2022-11-25 |
484.3914 KRW |
12,634,988.0118 GRS |
495.0000 KRW |
463.0000 KRW |
515.0000 KRW |
486.0000 KRW |
| 2022-11-24 |
480.3873 KRW |
11,557,382.1484 GRS |
493.0000 KRW |
455.0000 KRW |
497.0000 KRW |
492.0000 KRW |