Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
386.4954 KRW |
2,148,077.2935 GRS |
386.0000 KRW |
376.0000 KRW |
405.8000 KRW |
394.5000 KRW |
| 2024-09-01 |
394.4418 KRW |
1,037,110.7436 GRS |
399.3000 KRW |
388.0000 KRW |
401.6000 KRW |
394.0000 KRW |
| 2024-08-31 |
397.9465 KRW |
544,759.3233 GRS |
397.4000 KRW |
394.2000 KRW |
402.1000 KRW |
397.1000 KRW |
| 2024-08-30 |
396.0022 KRW |
1,252,212.7655 GRS |
401.4000 KRW |
390.0000 KRW |
404.4000 KRW |
397.4000 KRW |
| 2024-08-29 |
401.9820 KRW |
883,242.1997 GRS |
403.5000 KRW |
399.0000 KRW |
407.7000 KRW |
401.7000 KRW |
| 2024-08-28 |
400.6632 KRW |
2,238,406.3731 GRS |
402.9000 KRW |
393.7000 KRW |
408.0000 KRW |
403.1000 KRW |
| 2024-08-27 |
418.7959 KRW |
3,558,805.2682 GRS |
419.3000 KRW |
403.5000 KRW |
429.0000 KRW |
405.0000 KRW |
| 2024-08-26 |
423.3568 KRW |
2,506,415.0319 GRS |
431.0000 KRW |
420.0000 KRW |
432.3000 KRW |
422.6000 KRW |
| 2024-08-25 |
438.5642 KRW |
6,555,794.6568 GRS |
435.4000 KRW |
429.0000 KRW |
450.0000 KRW |
433.0000 KRW |
| 2024-08-24 |
433.2273 KRW |
3,148,446.8803 GRS |
435.0000 KRW |
427.0000 KRW |
437.1000 KRW |
434.7000 KRW |
| 2024-08-23 |
427.4542 KRW |
6,429,959.7429 GRS |
420.4000 KRW |
419.2000 KRW |
434.6000 KRW |
434.0000 KRW |
| 2024-08-22 |
417.2102 KRW |
3,056,279.3853 GRS |
415.1000 KRW |
411.5000 KRW |
422.0000 KRW |
415.7000 KRW |
| 2024-08-21 |
409.3581 KRW |
1,167,244.4825 GRS |
411.0000 KRW |
406.5000 KRW |
414.6000 KRW |
413.9000 KRW |
| 2024-08-20 |
411.1230 KRW |
2,176,247.7285 GRS |
409.0000 KRW |
406.7000 KRW |
415.2000 KRW |
409.2000 KRW |
| 2024-08-19 |
409.7389 KRW |
3,813,711.6557 GRS |
410.8000 KRW |
402.7000 KRW |
416.9000 KRW |
408.0000 KRW |
| 2024-08-18 |
411.1591 KRW |
1,061,970.4491 GRS |
413.0000 KRW |
408.4000 KRW |
414.4000 KRW |
413.2000 KRW |
| 2024-08-17 |
411.1625 KRW |
790,242.5552 GRS |
416.7000 KRW |
408.9000 KRW |
416.7000 KRW |
413.0000 KRW |
| 2024-08-16 |
408.8576 KRW |
1,886,386.3145 GRS |
414.9000 KRW |
403.6000 KRW |
416.2000 KRW |
411.4000 KRW |
| 2024-08-15 |
425.7149 KRW |
8,183,871.3602 GRS |
423.4000 KRW |
409.5000 KRW |
443.3000 KRW |
413.5000 KRW |
| 2024-08-14 |
415.7179 KRW |
1,856,709.0372 GRS |
422.5000 KRW |
409.0000 KRW |
423.7000 KRW |
416.9000 KRW |
| 2024-08-13 |
426.6945 KRW |
8,006,002.1394 GRS |
429.9000 KRW |
411.2000 KRW |
439.5000 KRW |
422.9000 KRW |
| 2024-08-12 |
412.0867 KRW |
6,447,905.5120 GRS |
420.1000 KRW |
392.6000 KRW |
426.5000 KRW |
423.0000 KRW |
| 2024-08-11 |
433.7818 KRW |
9,279,380.8066 GRS |
440.0000 KRW |
416.2000 KRW |
448.0000 KRW |
418.0000 KRW |
| 2024-08-10 |
436.7870 KRW |
6,588,621.6637 GRS |
432.0000 KRW |
427.0000 KRW |
450.1000 KRW |
435.5000 KRW |
| 2024-08-09 |
429.9331 KRW |
12,903,184.7942 GRS |
428.0000 KRW |
415.0000 KRW |
452.0000 KRW |
428.4000 KRW |
| 2024-08-08 |
409.0521 KRW |
17,801,355.2244 GRS |
397.9000 KRW |
387.2000 KRW |
427.7000 KRW |
426.0000 KRW |
| 2024-08-07 |
408.7061 KRW |
17,272,808.9197 GRS |
406.1000 KRW |
382.5000 KRW |
428.8000 KRW |
386.4000 KRW |
| 2024-08-06 |
401.3208 KRW |
22,643,652.6856 GRS |
393.6000 KRW |
379.3000 KRW |
421.1000 KRW |
406.4000 KRW |
| 2024-08-05 |
400.3859 KRW |
61,654,392.6624 GRS |
410.8000 KRW |
324.2000 KRW |
446.0000 KRW |
391.6000 KRW |
| 2024-08-04 |
451.8623 KRW |
64,346,809.8898 GRS |
469.5000 KRW |
404.7000 KRW |
480.0000 KRW |
416.0000 KRW |
| 2024-08-03 |
487.5597 KRW |
144,461,959.5498 GRS |
420.9000 KRW |
419.7000 KRW |
518.2000 KRW |
485.3000 KRW |
| 2024-08-02 |
452.7203 KRW |
17,548,353.0426 GRS |
442.1000 KRW |
426.2000 KRW |
481.0000 KRW |
432.9000 KRW |
| 2024-08-01 |
444.0101 KRW |
3,514,818.5863 GRS |
453.5000 KRW |
428.0000 KRW |
465.0000 KRW |
435.3000 KRW |
| 2024-07-31 |
468.3766 KRW |
6,941,035.2631 GRS |
475.9000 KRW |
455.7000 KRW |
487.5000 KRW |
457.9000 KRW |
| 2024-07-30 |
483.8343 KRW |
22,930,261.4248 GRS |
465.0000 KRW |
462.1000 KRW |
508.5000 KRW |
465.4000 KRW |
| 2024-07-29 |
469.1709 KRW |
3,225,334.0638 GRS |
474.4000 KRW |
461.0000 KRW |
477.1000 KRW |
466.9000 KRW |
| 2024-07-28 |
476.2933 KRW |
12,568,891.6335 GRS |
464.6000 KRW |
457.9000 KRW |
492.1000 KRW |
475.4000 KRW |
| 2024-07-27 |
463.1099 KRW |
4,341,695.2288 GRS |
458.5000 KRW |
452.0000 KRW |
470.7000 KRW |
470.7000 KRW |
| 2024-07-26 |
446.7773 KRW |
2,429,169.3575 GRS |
436.9000 KRW |
435.5000 KRW |
455.0000 KRW |
455.0000 KRW |
| 2024-07-25 |
437.9203 KRW |
3,272,260.5900 GRS |
456.0000 KRW |
425.0000 KRW |
458.9000 KRW |
438.7000 KRW |
| 2024-07-24 |
460.4276 KRW |
2,771,792.3233 GRS |
466.1000 KRW |
452.9000 KRW |
469.4000 KRW |
456.0000 KRW |
| 2024-07-23 |
467.6059 KRW |
3,901,515.4136 GRS |
475.0000 KRW |
464.0000 KRW |
477.9000 KRW |
465.5000 KRW |
| 2024-07-22 |
478.3718 KRW |
4,811,302.4388 GRS |
490.5000 KRW |
468.2000 KRW |
493.6000 KRW |
479.5000 KRW |
| 2024-07-21 |
497.7750 KRW |
16,577,826.5424 GRS |
486.6000 KRW |
475.1000 KRW |
524.9000 KRW |
489.9000 KRW |
| 2024-07-20 |
494.0705 KRW |
13,904,832.2564 GRS |
479.3000 KRW |
474.8000 KRW |
515.6000 KRW |
487.5000 KRW |
| 2024-07-19 |
471.3216 KRW |
11,055,419.5799 GRS |
463.9000 KRW |
457.7000 KRW |
488.0000 KRW |
476.3000 KRW |
| 2024-07-18 |
461.4777 KRW |
7,025,159.0358 GRS |
463.6000 KRW |
453.0000 KRW |
470.3000 KRW |
462.2000 KRW |
| 2024-07-17 |
463.7118 KRW |
7,860,250.7574 GRS |
465.8000 KRW |
458.2000 KRW |
474.0000 KRW |
461.6000 KRW |
| 2024-07-16 |
461.0026 KRW |
6,290,896.6669 GRS |
469.4000 KRW |
452.0000 KRW |
470.2000 KRW |
464.9000 KRW |
| 2024-07-15 |
466.7793 KRW |
14,079,081.3069 GRS |
459.1000 KRW |
457.7000 KRW |
479.0000 KRW |
469.0000 KRW |