Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
456.7287 KRW |
3,521,901.8507 GRS |
451.0000 KRW |
450.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2023-07-21 |
447.3762 KRW |
1,779,362.0923 GRS |
447.0000 KRW |
444.0000 KRW |
454.0000 KRW |
453.0000 KRW |
| 2023-07-20 |
448.5243 KRW |
2,119,890.4134 GRS |
447.0000 KRW |
444.0000 KRW |
453.0000 KRW |
450.0000 KRW |
| 2023-07-19 |
445.3216 KRW |
2,557,797.4695 GRS |
449.0000 KRW |
442.0000 KRW |
449.0000 KRW |
449.0000 KRW |
| 2023-07-18 |
445.6307 KRW |
4,165,749.8062 GRS |
450.0000 KRW |
438.0000 KRW |
455.0000 KRW |
449.0000 KRW |
| 2023-07-17 |
454.2758 KRW |
10,970,082.9077 GRS |
456.0000 KRW |
442.0000 KRW |
470.0000 KRW |
449.0000 KRW |
| 2023-07-16 |
461.8712 KRW |
16,017,440.3685 GRS |
479.0000 KRW |
449.0000 KRW |
482.0000 KRW |
455.0000 KRW |
| 2023-07-15 |
549.6167 KRW |
133,167,182.1683 GRS |
508.0000 KRW |
476.0000 KRW |
607.0000 KRW |
482.0000 KRW |
| 2023-07-14 |
508.0294 KRW |
28,191,247.9608 GRS |
482.0000 KRW |
473.0000 KRW |
528.0000 KRW |
503.0000 KRW |
| 2023-07-13 |
473.2169 KRW |
5,655,472.4325 GRS |
478.0000 KRW |
463.0000 KRW |
488.0000 KRW |
479.0000 KRW |
| 2023-07-12 |
478.4483 KRW |
5,631,954.4009 GRS |
485.0000 KRW |
468.0000 KRW |
489.0000 KRW |
478.0000 KRW |
| 2023-07-11 |
474.6071 KRW |
10,656,376.9224 GRS |
456.0000 KRW |
453.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2023-07-10 |
455.0923 KRW |
2,832,017.4040 GRS |
462.0000 KRW |
447.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2023-07-09 |
462.1138 KRW |
8,243,840.9537 GRS |
461.0000 KRW |
451.0000 KRW |
477.0000 KRW |
461.0000 KRW |
| 2023-07-08 |
451.3821 KRW |
880,317.8516 GRS |
453.0000 KRW |
448.0000 KRW |
457.0000 KRW |
454.0000 KRW |
| 2023-07-07 |
452.4427 KRW |
2,153,609.8786 GRS |
448.0000 KRW |
445.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2023-07-06 |
452.6652 KRW |
2,524,105.9371 GRS |
458.0000 KRW |
444.0000 KRW |
462.0000 KRW |
450.0000 KRW |
| 2023-07-05 |
457.9834 KRW |
4,155,940.0877 GRS |
462.0000 KRW |
446.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2023-07-04 |
454.3683 KRW |
3,090,711.0970 GRS |
454.0000 KRW |
446.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2023-07-03 |
448.8684 KRW |
1,853,213.9864 GRS |
452.0000 KRW |
446.0000 KRW |
454.0000 KRW |
452.0000 KRW |
| 2023-07-02 |
454.5634 KRW |
9,664,094.6560 GRS |
450.0000 KRW |
446.0000 KRW |
472.0000 KRW |
452.0000 KRW |
| 2023-07-01 |
442.1219 KRW |
3,826,304.4687 GRS |
442.0000 KRW |
433.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2023-06-30 |
435.4243 KRW |
6,459,391.0313 GRS |
434.0000 KRW |
425.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2023-06-29 |
432.1806 KRW |
4,436,871.1861 GRS |
424.0000 KRW |
423.0000 KRW |
442.0000 KRW |
434.0000 KRW |
| 2023-06-28 |
433.4966 KRW |
3,776,884.9621 GRS |
444.0000 KRW |
425.0000 KRW |
444.0000 KRW |
429.0000 KRW |
| 2023-06-27 |
441.1150 KRW |
9,161,006.0219 GRS |
451.0000 KRW |
434.0000 KRW |
452.0000 KRW |
444.0000 KRW |
| 2023-06-26 |
519.8916 KRW |
180,662,165.4353 GRS |
469.0000 KRW |
446.0000 KRW |
567.0000 KRW |
451.0000 KRW |
| 2023-06-25 |
473.4910 KRW |
4,284,146.8116 GRS |
472.0000 KRW |
458.0000 KRW |
494.0000 KRW |
468.0000 KRW |
| 2023-06-24 |
465.8621 KRW |
5,355,197.0584 GRS |
460.0000 KRW |
455.0000 KRW |
482.0000 KRW |
468.0000 KRW |
| 2023-06-23 |
447.6435 KRW |
2,884,613.8353 GRS |
438.0000 KRW |
436.0000 KRW |
460.0000 KRW |
457.0000 KRW |
| 2023-06-22 |
438.8031 KRW |
4,542,985.3841 GRS |
434.0000 KRW |
427.0000 KRW |
446.0000 KRW |
438.0000 KRW |
| 2023-06-21 |
423.1552 KRW |
3,608,278.7744 GRS |
418.0000 KRW |
414.0000 KRW |
434.0000 KRW |
433.0000 KRW |
| 2023-06-20 |
408.7734 KRW |
1,180,353.1929 GRS |
410.0000 KRW |
402.0000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2023-06-19 |
409.0203 KRW |
631,244.8105 GRS |
409.0000 KRW |
406.0000 KRW |
415.0000 KRW |
411.0000 KRW |
| 2023-06-18 |
409.3312 KRW |
477,269.4436 GRS |
411.0000 KRW |
407.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2023-06-17 |
407.1223 KRW |
1,433,932.6433 GRS |
404.0000 KRW |
401.0000 KRW |
413.0000 KRW |
410.0000 KRW |
| 2023-06-16 |
399.1546 KRW |
1,221,628.3654 GRS |
397.0000 KRW |
392.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2023-06-15 |
394.5137 KRW |
2,624,182.7639 GRS |
393.0000 KRW |
386.0000 KRW |
407.0000 KRW |
398.0000 KRW |
| 2023-06-14 |
407.3841 KRW |
6,745,175.3657 GRS |
403.0000 KRW |
385.0000 KRW |
417.0000 KRW |
388.0000 KRW |
| 2023-06-13 |
408.1036 KRW |
1,432,033.5996 GRS |
409.0000 KRW |
402.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2023-06-12 |
407.7574 KRW |
2,281,560.7032 GRS |
417.0000 KRW |
400.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2023-06-11 |
416.2930 KRW |
2,857,708.1923 GRS |
416.0000 KRW |
410.0000 KRW |
426.0000 KRW |
417.0000 KRW |
| 2023-06-10 |
468.3347 KRW |
38,306,687.9145 GRS |
458.0000 KRW |
399.0000 KRW |
497.0000 KRW |
413.0000 KRW |
| 2023-06-09 |
455.1546 KRW |
1,093,598.4702 GRS |
453.0000 KRW |
447.0000 KRW |
461.0000 KRW |
458.0000 KRW |
| 2023-06-08 |
451.9845 KRW |
1,235,334.2771 GRS |
456.0000 KRW |
445.0000 KRW |
461.0000 KRW |
453.0000 KRW |
| 2023-06-07 |
468.0814 KRW |
5,856,945.4192 GRS |
458.0000 KRW |
446.0000 KRW |
483.0000 KRW |
453.0000 KRW |
| 2023-06-06 |
447.9299 KRW |
1,298,801.2957 GRS |
453.0000 KRW |
436.0000 KRW |
460.0000 KRW |
459.0000 KRW |
| 2023-06-05 |
473.6859 KRW |
5,314,845.2635 GRS |
478.0000 KRW |
435.0000 KRW |
490.0000 KRW |
452.0000 KRW |
| 2023-06-04 |
487.6459 KRW |
6,590,549.9366 GRS |
474.0000 KRW |
471.0000 KRW |
497.0000 KRW |
483.0000 KRW |
| 2023-06-03 |
473.3590 KRW |
441,381.0863 GRS |
471.0000 KRW |
469.0000 KRW |
479.0000 KRW |
474.0000 KRW |