Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-01 |
419.4165 KRW |
35,288,474.6105 GRS |
404.0000 KRW |
401.0000 KRW |
449.0000 KRW |
418.0000 KRW |
| 2020-12-31 |
380.2303 KRW |
9,556,008.7488 GRS |
386.0000 KRW |
359.0000 KRW |
399.0000 KRW |
393.0000 KRW |
| 2020-12-30 |
394.8038 KRW |
10,518,040.2764 GRS |
410.0000 KRW |
378.0000 KRW |
424.0000 KRW |
385.0000 KRW |
| 2020-12-29 |
405.4830 KRW |
13,604,722.9039 GRS |
432.0000 KRW |
390.0000 KRW |
435.0000 KRW |
412.0000 KRW |
| 2020-12-28 |
428.9823 KRW |
64,597,559.7795 GRS |
383.0000 KRW |
374.0000 KRW |
474.0000 KRW |
429.0000 KRW |
| 2020-12-27 |
403.2317 KRW |
69,048,458.7688 GRS |
368.0000 KRW |
349.0000 KRW |
489.0000 KRW |
379.0000 KRW |
| 2020-12-26 |
357.2313 KRW |
19,444,594.7224 GRS |
351.0000 KRW |
333.0000 KRW |
380.0000 KRW |
364.0000 KRW |
| 2020-12-25 |
361.2895 KRW |
26,883,333.7414 GRS |
343.0000 KRW |
325.0000 KRW |
390.0000 KRW |
345.0000 KRW |
| 2020-12-24 |
308.0407 KRW |
10,536,579.7207 GRS |
317.0000 KRW |
285.0000 KRW |
342.0000 KRW |
342.0000 KRW |
| 2020-12-23 |
362.5008 KRW |
18,135,995.7369 GRS |
391.0000 KRW |
302.0000 KRW |
414.0000 KRW |
327.0000 KRW |
| 2020-12-22 |
386.1392 KRW |
38,968,337.1775 GRS |
371.0000 KRW |
342.0000 KRW |
450.0000 KRW |
393.0000 KRW |
| 2020-12-21 |
379.0812 KRW |
82,245,428.8388 GRS |
371.0000 KRW |
323.0000 KRW |
436.0000 KRW |
368.0000 KRW |
| 2020-12-20 |
405.8540 KRW |
47,883,172.7300 GRS |
512.0000 KRW |
359.0000 KRW |
537.0000 KRW |
370.0000 KRW |
| 2020-12-19 |
547.9963 KRW |
602,098,331.7044 GRS |
251.0000 KRW |
251.0000 KRW |
982.0000 KRW |
507.0000 KRW |
| 2020-12-18 |
248.5504 KRW |
12,326,420.2243 GRS |
233.0000 KRW |
229.0000 KRW |
271.0000 KRW |
250.0000 KRW |
| 2020-12-17 |
233.5749 KRW |
2,081,264.2661 GRS |
235.0000 KRW |
228.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2020-12-16 |
227.6857 KRW |
2,549,282.9387 GRS |
231.0000 KRW |
220.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2020-12-15 |
228.0882 KRW |
1,099,775.7244 GRS |
229.0000 KRW |
224.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2020-12-14 |
226.3625 KRW |
904,596.5130 GRS |
230.0000 KRW |
222.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2020-12-13 |
228.1044 KRW |
1,192,088.0311 GRS |
226.0000 KRW |
224.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2020-12-12 |
223.3514 KRW |
1,275,446.2483 GRS |
219.0000 KRW |
216.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2020-12-11 |
220.2662 KRW |
1,378,763.0486 GRS |
227.0000 KRW |
216.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2020-12-10 |
225.5623 KRW |
1,831,607.0411 GRS |
237.0000 KRW |
221.0000 KRW |
237.0000 KRW |
226.0000 KRW |
| 2020-12-09 |
227.3455 KRW |
4,495,371.7366 GRS |
241.0000 KRW |
216.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2020-12-08 |
262.1424 KRW |
27,997,069.0540 GRS |
247.0000 KRW |
235.0000 KRW |
290.0000 KRW |
241.0000 KRW |
| 2020-12-07 |
242.5837 KRW |
2,333,251.8270 GRS |
240.0000 KRW |
237.0000 KRW |
248.0000 KRW |
246.0000 KRW |
| 2020-12-06 |
237.3181 KRW |
1,600,338.2714 GRS |
241.0000 KRW |
232.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2020-12-05 |
236.4840 KRW |
1,394,748.7280 GRS |
233.0000 KRW |
227.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2020-12-04 |
239.2856 KRW |
4,212,016.0769 GRS |
259.0000 KRW |
228.0000 KRW |
259.0000 KRW |
230.0000 KRW |
| 2020-12-03 |
271.8399 KRW |
10,384,449.0384 GRS |
264.0000 KRW |
247.0000 KRW |
300.0000 KRW |
259.0000 KRW |
| 2020-12-02 |
252.9494 KRW |
6,271,374.8024 GRS |
252.0000 KRW |
238.0000 KRW |
274.0000 KRW |
262.0000 KRW |
| 2020-12-01 |
245.5788 KRW |
10,262,842.0097 GRS |
238.0000 KRW |
218.0000 KRW |
280.0000 KRW |
250.0000 KRW |
| 2020-11-30 |
230.1653 KRW |
2,122,910.9443 GRS |
233.0000 KRW |
224.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2020-11-29 |
231.7936 KRW |
1,931,174.8403 GRS |
232.0000 KRW |
227.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2020-11-28 |
226.7674 KRW |
2,592,961.1731 GRS |
226.0000 KRW |
218.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2020-11-27 |
227.3996 KRW |
8,173,182.3324 GRS |
227.0000 KRW |
210.0000 KRW |
246.0000 KRW |
223.0000 KRW |
| 2020-11-26 |
247.9329 KRW |
9,421,789.5137 GRS |
271.0000 KRW |
215.0000 KRW |
289.0000 KRW |
227.0000 KRW |
| 2020-11-25 |
266.4464 KRW |
14,918,303.9454 GRS |
250.0000 KRW |
243.0000 KRW |
287.0000 KRW |
258.0000 KRW |
| 2020-11-24 |
243.5436 KRW |
7,462,166.7655 GRS |
238.0000 KRW |
229.0000 KRW |
261.0000 KRW |
251.0000 KRW |
| 2020-11-23 |
230.0783 KRW |
3,807,665.7682 GRS |
235.0000 KRW |
224.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2020-11-22 |
230.7767 KRW |
8,226,743.1347 GRS |
224.0000 KRW |
210.0000 KRW |
254.0000 KRW |
235.0000 KRW |
| 2020-11-21 |
215.6530 KRW |
2,803,664.3840 GRS |
212.0000 KRW |
208.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2020-11-20 |
210.2581 KRW |
1,875,718.8454 GRS |
209.0000 KRW |
208.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2020-11-19 |
210.5450 KRW |
1,632,364.1122 GRS |
215.0000 KRW |
205.0000 KRW |
219.0000 KRW |
209.0000 KRW |
| 2020-11-18 |
212.9000 KRW |
2,998,123.5128 GRS |
209.0000 KRW |
204.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2020-11-17 |
208.9171 KRW |
1,198,162.6656 GRS |
211.0000 KRW |
205.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2020-11-16 |
210.2923 KRW |
4,894,008.6375 GRS |
206.0000 KRW |
205.0000 KRW |
219.0000 KRW |
209.0000 KRW |
| 2020-11-15 |
207.2293 KRW |
1,247,185.6395 GRS |
211.0000 KRW |
202.0000 KRW |
213.0000 KRW |
204.0000 KRW |
| 2020-11-14 |
216.8427 KRW |
2,122,185.4216 GRS |
218.0000 KRW |
208.0000 KRW |
226.0000 KRW |
211.0000 KRW |
| 2020-11-13 |
215.6422 KRW |
1,182,505.6923 GRS |
213.0000 KRW |
211.0000 KRW |
219.0000 KRW |
218.0000 KRW |