Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
198.2721 KRW |
650,147.8716 GRS |
204.0000 KRW |
194.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2020-10-14 |
204.7016 KRW |
456,711.8686 GRS |
207.0000 KRW |
202.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2020-10-13 |
209.6621 KRW |
691,793.1122 GRS |
212.0000 KRW |
205.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2020-10-12 |
211.1262 KRW |
639,878.8714 GRS |
211.0000 KRW |
207.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2020-10-11 |
211.5770 KRW |
901,350.8664 GRS |
212.0000 KRW |
207.0000 KRW |
217.0000 KRW |
212.0000 KRW |
| 2020-10-10 |
213.4806 KRW |
2,708,388.3394 GRS |
213.0000 KRW |
206.0000 KRW |
222.0000 KRW |
214.0000 KRW |
| 2020-10-09 |
212.9200 KRW |
10,724,186.5496 GRS |
194.0000 KRW |
192.0000 KRW |
227.0000 KRW |
213.0000 KRW |
| 2020-10-08 |
192.5544 KRW |
942,415.7163 GRS |
186.0000 KRW |
185.0000 KRW |
200.0000 KRW |
194.0000 KRW |
| 2020-10-07 |
183.2819 KRW |
349,812.7482 GRS |
185.0000 KRW |
180.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2020-10-06 |
189.0628 KRW |
406,244.0443 GRS |
194.0000 KRW |
183.0000 KRW |
194.0000 KRW |
184.0000 KRW |
| 2020-10-05 |
191.9546 KRW |
497,770.6818 GRS |
194.0000 KRW |
189.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2020-10-04 |
193.2875 KRW |
179,443.5687 GRS |
197.0000 KRW |
188.0000 KRW |
198.0000 KRW |
190.0000 KRW |
| 2020-10-03 |
194.7750 KRW |
106,552.9559 GRS |
194.0000 KRW |
193.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2020-10-02 |
191.8956 KRW |
766,855.2435 GRS |
201.0000 KRW |
188.0000 KRW |
202.0000 KRW |
194.0000 KRW |
| 2020-10-01 |
203.4532 KRW |
383,183.8413 GRS |
206.0000 KRW |
197.0000 KRW |
209.0000 KRW |
201.0000 KRW |
| 2020-09-30 |
206.8567 KRW |
550,857.3723 GRS |
214.0000 KRW |
202.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2020-09-29 |
208.0299 KRW |
1,743,461.2610 GRS |
199.0000 KRW |
196.0000 KRW |
224.0000 KRW |
215.0000 KRW |
| 2020-09-28 |
200.0545 KRW |
589,326.3914 GRS |
200.0000 KRW |
198.0000 KRW |
203.0000 KRW |
200.0000 KRW |
| 2020-09-27 |
198.5238 KRW |
877,242.9939 GRS |
197.0000 KRW |
193.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2020-09-26 |
198.8120 KRW |
557,793.3425 GRS |
200.0000 KRW |
195.0000 KRW |
203.0000 KRW |
199.0000 KRW |
| 2020-09-25 |
199.1561 KRW |
2,038,003.4693 GRS |
196.0000 KRW |
194.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2020-09-24 |
185.7653 KRW |
541,357.9389 GRS |
183.0000 KRW |
179.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2020-09-23 |
190.0843 KRW |
1,090,956.7016 GRS |
198.0000 KRW |
180.0000 KRW |
200.0000 KRW |
184.0000 KRW |
| 2020-09-22 |
192.3864 KRW |
1,057,063.8495 GRS |
200.0000 KRW |
185.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2020-09-21 |
200.5495 KRW |
2,214,261.2086 GRS |
219.0000 KRW |
189.0000 KRW |
222.0000 KRW |
199.0000 KRW |
| 2020-09-20 |
218.8349 KRW |
830,573.8047 GRS |
221.0000 KRW |
214.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2020-09-19 |
218.1778 KRW |
668,150.0519 GRS |
216.0000 KRW |
215.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2020-09-18 |
216.9211 KRW |
1,078,292.7631 GRS |
218.0000 KRW |
212.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2020-09-17 |
216.3835 KRW |
794,221.0800 GRS |
220.0000 KRW |
212.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2020-09-16 |
219.6065 KRW |
1,398,080.4133 GRS |
227.0000 KRW |
214.0000 KRW |
228.0000 KRW |
219.0000 KRW |
| 2020-09-15 |
231.3142 KRW |
1,188,036.9952 GRS |
238.0000 KRW |
225.0000 KRW |
239.0000 KRW |
228.0000 KRW |
| 2020-09-14 |
238.0297 KRW |
5,325,534.8049 GRS |
232.0000 KRW |
226.0000 KRW |
245.0000 KRW |
237.0000 KRW |
| 2020-09-13 |
234.9373 KRW |
1,429,893.6677 GRS |
244.0000 KRW |
225.0000 KRW |
246.0000 KRW |
231.0000 KRW |
| 2020-09-12 |
243.2639 KRW |
1,491,159.2117 GRS |
241.0000 KRW |
236.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2020-09-11 |
241.5578 KRW |
5,551,828.0271 GRS |
234.0000 KRW |
228.0000 KRW |
253.0000 KRW |
241.0000 KRW |
| 2020-09-10 |
224.7883 KRW |
2,133,236.2250 GRS |
215.0000 KRW |
214.0000 KRW |
237.0000 KRW |
233.0000 KRW |
| 2020-09-09 |
211.8007 KRW |
1,334,672.2501 GRS |
213.0000 KRW |
201.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2020-09-08 |
209.8758 KRW |
1,116,279.2852 GRS |
215.0000 KRW |
203.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2020-09-07 |
217.5202 KRW |
4,936,295.0923 GRS |
224.0000 KRW |
200.0000 KRW |
228.0000 KRW |
215.0000 KRW |
| 2020-09-06 |
225.1695 KRW |
6,648,922.3411 GRS |
219.0000 KRW |
206.0000 KRW |
239.0000 KRW |
225.0000 KRW |
| 2020-09-05 |
234.5377 KRW |
5,465,799.9201 GRS |
231.0000 KRW |
208.0000 KRW |
246.0000 KRW |
217.0000 KRW |
| 2020-09-04 |
230.5028 KRW |
6,372,197.8263 GRS |
229.0000 KRW |
217.0000 KRW |
247.0000 KRW |
232.0000 KRW |
| 2020-09-03 |
275.2152 KRW |
14,624,328.6501 GRS |
268.0000 KRW |
222.0000 KRW |
289.0000 KRW |
231.0000 KRW |
| 2020-09-02 |
274.4692 KRW |
2,234,474.4419 GRS |
287.0000 KRW |
261.0000 KRW |
293.0000 KRW |
269.0000 KRW |
| 2020-09-01 |
291.6344 KRW |
1,976,222.1363 GRS |
302.0000 KRW |
284.0000 KRW |
305.0000 KRW |
287.0000 KRW |
| 2020-08-31 |
304.3285 KRW |
3,758,964.7627 GRS |
302.0000 KRW |
290.0000 KRW |
315.0000 KRW |
303.0000 KRW |
| 2020-08-30 |
302.8728 KRW |
3,362,338.1096 GRS |
310.0000 KRW |
293.0000 KRW |
313.0000 KRW |
301.0000 KRW |
| 2020-08-29 |
294.0206 KRW |
6,938,942.8589 GRS |
271.0000 KRW |
270.0000 KRW |
319.0000 KRW |
308.0000 KRW |
| 2020-08-28 |
269.2674 KRW |
11,162,555.1690 GRS |
265.0000 KRW |
260.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2020-08-27 |
280.4437 KRW |
11,201,207.0749 GRS |
281.0000 KRW |
255.0000 KRW |
298.0000 KRW |
263.0000 KRW |