Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
777.6790 KRW |
8,568,208.4543 GRS |
781.0000 KRW |
765.0000 KRW |
785.0000 KRW |
781.0000 KRW |
| 2023-12-03 |
779.1296 KRW |
3,641,745.2767 GRS |
785.0000 KRW |
769.0000 KRW |
788.0000 KRW |
777.0000 KRW |
| 2023-12-02 |
779.5074 KRW |
4,090,806.5135 GRS |
778.0000 KRW |
774.0000 KRW |
789.0000 KRW |
786.0000 KRW |
| 2023-12-01 |
771.5535 KRW |
5,005,849.2334 GRS |
771.0000 KRW |
762.0000 KRW |
786.0000 KRW |
780.0000 KRW |
| 2023-11-30 |
781.4059 KRW |
7,847,140.9752 GRS |
793.0000 KRW |
761.0000 KRW |
813.0000 KRW |
768.0000 KRW |
| 2023-11-29 |
806.2956 KRW |
18,286,960.1446 GRS |
796.0000 KRW |
776.0000 KRW |
833.0000 KRW |
790.0000 KRW |
| 2023-11-28 |
793.1480 KRW |
15,721,753.2191 GRS |
812.0000 KRW |
772.0000 KRW |
825.0000 KRW |
794.0000 KRW |
| 2023-11-27 |
788.8404 KRW |
64,084,193.2263 GRS |
760.0000 KRW |
755.0000 KRW |
828.0000 KRW |
806.0000 KRW |
| 2023-11-26 |
758.2984 KRW |
3,502,232.6276 GRS |
766.0000 KRW |
751.0000 KRW |
766.0000 KRW |
755.0000 KRW |
| 2023-11-25 |
762.5065 KRW |
3,033,238.9942 GRS |
764.0000 KRW |
758.0000 KRW |
768.0000 KRW |
764.0000 KRW |
| 2023-11-24 |
761.3010 KRW |
4,228,024.2187 GRS |
759.0000 KRW |
754.0000 KRW |
770.0000 KRW |
764.0000 KRW |
| 2023-11-23 |
752.7917 KRW |
4,542,999.7880 GRS |
762.0000 KRW |
742.0000 KRW |
765.0000 KRW |
759.0000 KRW |
| 2023-11-22 |
740.1756 KRW |
7,538,650.3180 GRS |
736.0000 KRW |
709.0000 KRW |
775.0000 KRW |
772.0000 KRW |
| 2023-11-21 |
801.9444 KRW |
12,328,266.2597 GRS |
827.0000 KRW |
770.0000 KRW |
834.0000 KRW |
773.0000 KRW |
| 2023-11-20 |
807.2464 KRW |
20,222,587.4379 GRS |
783.0000 KRW |
773.0000 KRW |
827.0000 KRW |
824.0000 KRW |
| 2023-11-19 |
771.2354 KRW |
4,500,940.7395 GRS |
772.0000 KRW |
756.0000 KRW |
787.0000 KRW |
783.0000 KRW |
| 2023-11-18 |
776.4616 KRW |
11,699,543.3570 GRS |
774.0000 KRW |
743.0000 KRW |
804.0000 KRW |
767.0000 KRW |
| 2023-11-17 |
759.7595 KRW |
6,057,189.8763 GRS |
759.0000 KRW |
744.0000 KRW |
782.0000 KRW |
776.0000 KRW |
| 2023-11-16 |
774.3082 KRW |
11,052,457.5343 GRS |
773.0000 KRW |
754.0000 KRW |
794.0000 KRW |
761.0000 KRW |
| 2023-11-15 |
755.6441 KRW |
10,656,136.9243 GRS |
762.0000 KRW |
727.0000 KRW |
788.0000 KRW |
774.0000 KRW |
| 2023-11-14 |
776.2720 KRW |
14,609,932.7903 GRS |
795.0000 KRW |
742.0000 KRW |
831.0000 KRW |
760.0000 KRW |
| 2023-11-13 |
806.8043 KRW |
21,291,545.6942 GRS |
790.0000 KRW |
783.0000 KRW |
829.0000 KRW |
796.0000 KRW |
| 2023-11-12 |
796.0458 KRW |
24,365,528.0960 GRS |
850.0000 KRW |
772.0000 KRW |
852.0000 KRW |
794.0000 KRW |
| 2023-11-11 |
937.6072 KRW |
80,911,732.7058 GRS |
966.0000 KRW |
825.0000 KRW |
1,010.0000 KRW |
855.0000 KRW |
| 2023-11-10 |
950.2261 KRW |
184,544,210.5071 GRS |
903.0000 KRW |
869.0000 KRW |
1,070.0000 KRW |
956.0000 KRW |
| 2023-11-09 |
897.4892 KRW |
270,273,462.7594 GRS |
815.0000 KRW |
805.0000 KRW |
972.0000 KRW |
895.0000 KRW |
| 2023-11-08 |
820.9665 KRW |
295,289,420.9652 GRS |
710.0000 KRW |
699.0000 KRW |
928.0000 KRW |
808.0000 KRW |
| 2023-11-07 |
709.8753 KRW |
55,816,010.3862 GRS |
668.0000 KRW |
652.0000 KRW |
754.0000 KRW |
706.0000 KRW |
| 2023-11-06 |
659.1432 KRW |
6,078,418.3768 GRS |
672.0000 KRW |
649.0000 KRW |
672.0000 KRW |
667.0000 KRW |
| 2023-11-05 |
674.0869 KRW |
9,042,713.9065 GRS |
685.0000 KRW |
661.0000 KRW |
686.0000 KRW |
673.0000 KRW |
| 2023-11-04 |
671.2632 KRW |
9,453,893.3187 GRS |
665.0000 KRW |
656.0000 KRW |
687.0000 KRW |
687.0000 KRW |
| 2023-11-03 |
661.4506 KRW |
9,122,975.5853 GRS |
667.0000 KRW |
641.0000 KRW |
685.0000 KRW |
666.0000 KRW |
| 2023-11-02 |
663.1267 KRW |
8,135,524.2707 GRS |
668.0000 KRW |
653.0000 KRW |
675.0000 KRW |
667.0000 KRW |
| 2023-11-01 |
665.5338 KRW |
11,901,061.1177 GRS |
662.0000 KRW |
645.0000 KRW |
695.0000 KRW |
667.0000 KRW |
| 2023-10-31 |
662.4235 KRW |
13,104,394.1542 GRS |
686.0000 KRW |
638.0000 KRW |
690.0000 KRW |
661.0000 KRW |
| 2023-10-30 |
674.7688 KRW |
15,841,042.8700 GRS |
679.0000 KRW |
659.0000 KRW |
689.0000 KRW |
684.0000 KRW |
| 2023-10-29 |
680.3669 KRW |
41,889,108.8335 GRS |
656.0000 KRW |
653.0000 KRW |
708.0000 KRW |
680.0000 KRW |
| 2023-10-28 |
645.5810 KRW |
11,645,279.0275 GRS |
651.0000 KRW |
632.0000 KRW |
661.0000 KRW |
658.0000 KRW |
| 2023-10-27 |
644.1342 KRW |
36,116,259.5037 GRS |
621.0000 KRW |
614.0000 KRW |
669.0000 KRW |
651.0000 KRW |
| 2023-10-26 |
620.4512 KRW |
14,106,740.6087 GRS |
615.0000 KRW |
596.0000 KRW |
637.0000 KRW |
619.0000 KRW |
| 2023-10-25 |
616.0482 KRW |
5,589,797.5875 GRS |
621.0000 KRW |
609.0000 KRW |
625.0000 KRW |
615.0000 KRW |
| 2023-10-24 |
615.1889 KRW |
12,455,465.3437 GRS |
626.0000 KRW |
598.0000 KRW |
632.0000 KRW |
618.0000 KRW |
| 2023-10-23 |
616.1946 KRW |
10,379,259.9377 GRS |
619.0000 KRW |
608.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2023-10-22 |
615.5249 KRW |
36,181,844.9683 GRS |
593.0000 KRW |
587.0000 KRW |
631.0000 KRW |
622.0000 KRW |
| 2023-10-21 |
587.9729 KRW |
3,152,222.8666 GRS |
587.0000 KRW |
580.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2023-10-20 |
569.0132 KRW |
6,481,865.2011 GRS |
572.0000 KRW |
552.0000 KRW |
591.0000 KRW |
585.0000 KRW |
| 2023-10-19 |
584.3469 KRW |
9,924,710.5654 GRS |
590.0000 KRW |
563.0000 KRW |
616.0000 KRW |
569.0000 KRW |
| 2023-10-18 |
594.8589 KRW |
6,662,120.1995 GRS |
612.0000 KRW |
582.0000 KRW |
612.0000 KRW |
591.0000 KRW |
| 2023-10-17 |
612.9503 KRW |
6,781,881.4848 GRS |
622.0000 KRW |
604.0000 KRW |
623.0000 KRW |
613.0000 KRW |
| 2023-10-16 |
620.3241 KRW |
9,250,334.4627 GRS |
622.0000 KRW |
614.0000 KRW |
636.0000 KRW |
621.0000 KRW |