Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
725.6509 KRW |
12,312,760.7894 GRS |
720.0000 KRW |
690.0000 KRW |
750.0000 KRW |
730.0000 KRW |
| 2024-12-11 |
673.3292 KRW |
10,735,000.1652 GRS |
685.0000 KRW |
626.0000 KRW |
715.0000 KRW |
715.0000 KRW |
| 2024-12-10 |
750.2511 KRW |
51,170,614.2854 GRS |
740.0000 KRW |
635.0000 KRW |
835.0000 KRW |
684.0000 KRW |
| 2024-12-09 |
827.3221 KRW |
42,228,226.5819 GRS |
836.0000 KRW |
678.0000 KRW |
876.0000 KRW |
739.0000 KRW |
| 2024-12-08 |
874.9105 KRW |
142,969,288.6004 GRS |
807.0000 KRW |
807.0000 KRW |
936.0000 KRW |
833.0000 KRW |
| 2024-12-07 |
790.9545 KRW |
5,059,523.7948 GRS |
804.0000 KRW |
774.0000 KRW |
807.0000 KRW |
798.0000 KRW |
| 2024-12-06 |
807.4238 KRW |
9,393,050.2095 GRS |
816.0000 KRW |
764.0000 KRW |
830.0000 KRW |
812.0000 KRW |
| 2024-12-05 |
803.6096 KRW |
13,261,194.7883 GRS |
824.0000 KRW |
771.0000 KRW |
831.0000 KRW |
825.0000 KRW |
| 2024-12-04 |
791.9506 KRW |
19,739,438.6246 GRS |
776.0000 KRW |
745.0000 KRW |
825.0000 KRW |
824.0000 KRW |
| 2024-12-03 |
711.7190 KRW |
34,520,932.3694 GRS |
770.0000 KRW |
486.0000 KRW |
783.0000 KRW |
758.0000 KRW |
| 2024-12-02 |
756.3610 KRW |
13,071,057.0503 GRS |
785.0000 KRW |
734.0000 KRW |
786.0000 KRW |
760.0000 KRW |
| 2024-12-01 |
781.2705 KRW |
8,409,553.1277 GRS |
802.0000 KRW |
775.0000 KRW |
802.0000 KRW |
781.0000 KRW |
| 2024-11-30 |
791.3941 KRW |
14,825,786.9039 GRS |
816.0000 KRW |
780.0000 KRW |
819.0000 KRW |
801.0000 KRW |
| 2024-11-29 |
806.7285 KRW |
69,082,859.6947 GRS |
817.0000 KRW |
769.0000 KRW |
857.0000 KRW |
801.0000 KRW |
| 2024-11-28 |
933.9932 KRW |
451,809,308.1243 GRS |
745.0000 KRW |
745.0000 KRW |
1,017.0000 KRW |
822.0000 KRW |
| 2024-11-27 |
719.4799 KRW |
12,216,276.6700 GRS |
758.0000 KRW |
692.0000 KRW |
758.0000 KRW |
740.0000 KRW |
| 2024-11-26 |
696.7162 KRW |
26,965,073.3323 GRS |
701.0000 KRW |
651.0000 KRW |
758.0000 KRW |
716.0000 KRW |
| 2024-11-25 |
657.1638 KRW |
29,194,349.6515 GRS |
636.0000 KRW |
631.0000 KRW |
681.0000 KRW |
680.0000 KRW |
| 2024-11-24 |
621.9676 KRW |
24,893,901.6482 GRS |
607.0000 KRW |
580.0000 KRW |
659.0000 KRW |
632.0000 KRW |
| 2024-11-23 |
593.3597 KRW |
7,491,113.2897 GRS |
590.0000 KRW |
578.0000 KRW |
608.0000 KRW |
603.0000 KRW |
| 2024-11-22 |
577.7156 KRW |
6,118,103.9178 GRS |
582.0000 KRW |
552.0000 KRW |
594.0000 KRW |
584.0000 KRW |
| 2024-11-21 |
571.4580 KRW |
7,130,325.5782 GRS |
581.0000 KRW |
551.0000 KRW |
586.0000 KRW |
584.0000 KRW |
| 2024-11-20 |
581.9121 KRW |
11,293,328.0559 GRS |
617.0000 KRW |
562.0000 KRW |
617.0000 KRW |
577.0000 KRW |
| 2024-11-19 |
638.8316 KRW |
59,548,681.5911 GRS |
586.0000 KRW |
578.0000 KRW |
695.0000 KRW |
607.0000 KRW |
| 2024-11-18 |
570.6763 KRW |
5,591,986.5814 GRS |
558.0000 KRW |
555.0000 KRW |
593.0000 KRW |
584.0000 KRW |
| 2024-11-17 |
586.5114 KRW |
9,094,112.6365 GRS |
593.0000 KRW |
553.0000 KRW |
627.0000 KRW |
557.0000 KRW |
| 2024-11-16 |
567.6161 KRW |
6,246,800.2075 GRS |
554.0000 KRW |
552.0000 KRW |
589.0000 KRW |
586.0000 KRW |
| 2024-11-15 |
539.8654 KRW |
5,834,491.7736 GRS |
533.0000 KRW |
523.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2024-11-14 |
552.3008 KRW |
6,897,119.7952 GRS |
585.0000 KRW |
525.0000 KRW |
588.0000 KRW |
543.0000 KRW |
| 2024-11-13 |
580.7344 KRW |
19,853,520.0308 GRS |
577.0000 KRW |
534.0000 KRW |
627.0000 KRW |
564.0000 KRW |
| 2024-11-12 |
573.4528 KRW |
30,125,904.9106 GRS |
553.0000 KRW |
514.0000 KRW |
627.0000 KRW |
582.0000 KRW |
| 2024-11-11 |
526.0142 KRW |
8,812,501.9351 GRS |
525.0000 KRW |
500.0000 KRW |
541.0000 KRW |
539.0000 KRW |
| 2024-11-10 |
510.6467 KRW |
7,330,809.8347 GRS |
500.0000 KRW |
492.0000 KRW |
535.0000 KRW |
528.0000 KRW |
| 2024-11-09 |
488.9938 KRW |
5,201,918.2052 GRS |
487.0000 KRW |
477.0000 KRW |
505.0000 KRW |
501.0000 KRW |
| 2024-11-08 |
482.5119 KRW |
4,830,985.3284 GRS |
480.0000 KRW |
472.0000 KRW |
494.0000 KRW |
489.0000 KRW |
| 2024-11-07 |
472.0630 KRW |
10,443,783.0698 GRS |
457.0000 KRW |
447.0000 KRW |
497.0000 KRW |
479.0000 KRW |
| 2024-11-06 |
437.2951 KRW |
4,721,221.8057 GRS |
427.0000 KRW |
424.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2024-11-05 |
425.1827 KRW |
4,214,780.5396 GRS |
419.0000 KRW |
418.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2024-11-04 |
428.6890 KRW |
2,142,693.6723 GRS |
440.0000 KRW |
410.0000 KRW |
442.0000 KRW |
423.0000 KRW |
| 2024-11-03 |
445.2643 KRW |
2,277,985.5978 GRS |
470.0000 KRW |
433.0000 KRW |
471.0000 KRW |
440.0000 KRW |
| 2024-11-02 |
472.9136 KRW |
888,194.7148 GRS |
472.0000 KRW |
463.0000 KRW |
482.0000 KRW |
472.0000 KRW |
| 2024-11-01 |
468.6277 KRW |
946,185.3130 GRS |
472.0000 KRW |
458.0000 KRW |
480.0000 KRW |
473.0000 KRW |
| 2024-10-31 |
483.4148 KRW |
1,688,889.9635 GRS |
487.0000 KRW |
476.0000 KRW |
494.0000 KRW |
476.0000 KRW |
| 2024-10-30 |
487.1912 KRW |
1,073,365.0718 GRS |
489.0000 KRW |
482.0000 KRW |
493.0000 KRW |
490.0000 KRW |
| 2024-10-29 |
481.5201 KRW |
1,585,853.3418 GRS |
478.0000 KRW |
468.0000 KRW |
491.0000 KRW |
488.0000 KRW |
| 2024-10-28 |
473.1944 KRW |
1,133,510.7930 GRS |
478.0000 KRW |
468.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2024-10-27 |
478.7536 KRW |
2,350,550.6934 GRS |
472.0000 KRW |
464.0000 KRW |
487.0000 KRW |
478.0000 KRW |
| 2024-10-26 |
466.8088 KRW |
2,002,923.0023 GRS |
469.0000 KRW |
458.0000 KRW |
478.0000 KRW |
470.0000 KRW |
| 2024-10-25 |
487.0395 KRW |
1,867,623.8715 GRS |
499.0000 KRW |
477.0000 KRW |
499.0000 KRW |
484.0000 KRW |
| 2024-10-24 |
494.9064 KRW |
2,102,061.8114 GRS |
507.0000 KRW |
482.0000 KRW |
507.0000 KRW |
502.0000 KRW |