Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-12 |
215.9102 KRW |
1,823,161.4714 GRS |
216.0000 KRW |
210.0000 KRW |
224.0000 KRW |
214.0000 KRW |
| 2020-11-11 |
215.1597 KRW |
2,234,832.9154 GRS |
217.0000 KRW |
210.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2020-11-10 |
212.5907 KRW |
3,639,590.7484 GRS |
206.0000 KRW |
205.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2020-11-09 |
206.4613 KRW |
926,997.9984 GRS |
209.0000 KRW |
203.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2020-11-08 |
205.0939 KRW |
589,117.2334 GRS |
200.0000 KRW |
198.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2020-11-07 |
209.7450 KRW |
3,384,003.3695 GRS |
207.0000 KRW |
197.0000 KRW |
215.0000 KRW |
202.0000 KRW |
| 2020-11-06 |
203.2370 KRW |
2,293,336.6443 GRS |
194.0000 KRW |
192.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2020-11-05 |
191.6321 KRW |
723,848.7029 GRS |
192.0000 KRW |
189.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2020-11-04 |
189.5609 KRW |
337,922.3856 GRS |
191.0000 KRW |
187.0000 KRW |
193.0000 KRW |
190.0000 KRW |
| 2020-11-03 |
188.6203 KRW |
281,859.8297 GRS |
191.0000 KRW |
185.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2020-11-02 |
195.6977 KRW |
1,464,864.3629 GRS |
194.0000 KRW |
188.0000 KRW |
206.0000 KRW |
192.0000 KRW |
| 2020-11-01 |
191.0512 KRW |
147,906.0162 GRS |
193.0000 KRW |
190.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2020-10-31 |
191.8176 KRW |
331,325.1704 GRS |
191.0000 KRW |
189.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2020-10-30 |
195.7912 KRW |
2,883,494.2256 GRS |
200.0000 KRW |
183.0000 KRW |
205.0000 KRW |
193.0000 KRW |
| 2020-10-29 |
201.6083 KRW |
1,128,275.5335 GRS |
209.0000 KRW |
195.0000 KRW |
209.0000 KRW |
200.0000 KRW |
| 2020-10-28 |
214.7863 KRW |
14,501,813.6703 GRS |
205.0000 KRW |
204.0000 KRW |
224.0000 KRW |
207.0000 KRW |
| 2020-10-27 |
202.6522 KRW |
1,425,088.6782 GRS |
204.0000 KRW |
197.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2020-10-26 |
213.8177 KRW |
4,887,517.0586 GRS |
204.0000 KRW |
198.0000 KRW |
229.0000 KRW |
204.0000 KRW |
| 2020-10-25 |
203.3719 KRW |
673,295.2147 GRS |
209.0000 KRW |
201.0000 KRW |
210.0000 KRW |
205.0000 KRW |
| 2020-10-24 |
207.9754 KRW |
744,186.1955 GRS |
207.0000 KRW |
204.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2020-10-23 |
208.6460 KRW |
2,687,944.4048 GRS |
198.0000 KRW |
196.0000 KRW |
224.0000 KRW |
207.0000 KRW |
| 2020-10-22 |
200.3832 KRW |
801,159.5166 GRS |
199.0000 KRW |
195.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2020-10-21 |
193.2302 KRW |
459,610.6729 GRS |
193.0000 KRW |
188.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2020-10-20 |
190.7258 KRW |
445,769.3401 GRS |
194.0000 KRW |
188.0000 KRW |
196.0000 KRW |
192.0000 KRW |
| 2020-10-19 |
196.9532 KRW |
715,840.6861 GRS |
198.0000 KRW |
192.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2020-10-18 |
199.1326 KRW |
581,468.8684 GRS |
202.0000 KRW |
196.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2020-10-17 |
202.0948 KRW |
1,026,842.5895 GRS |
204.0000 KRW |
198.0000 KRW |
210.0000 KRW |
202.0000 KRW |
| 2020-10-16 |
214.6909 KRW |
11,206,401.0519 GRS |
200.0000 KRW |
196.0000 KRW |
238.0000 KRW |
205.0000 KRW |