Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
277.9302 KRW |
5,462,370.5641 GRS |
282.0000 KRW |
268.0000 KRW |
288.0000 KRW |
281.0000 KRW |
| 2020-08-25 |
303.6185 KRW |
17,416,442.2408 GRS |
302.0000 KRW |
270.0000 KRW |
319.0000 KRW |
282.0000 KRW |
| 2020-08-24 |
299.3219 KRW |
11,636,125.1898 GRS |
287.0000 KRW |
281.0000 KRW |
319.0000 KRW |
303.0000 KRW |
| 2020-08-23 |
278.4230 KRW |
5,049,063.0313 GRS |
270.0000 KRW |
260.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2020-08-22 |
263.8506 KRW |
2,398,788.7525 GRS |
270.0000 KRW |
253.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2020-08-21 |
269.6231 KRW |
4,476,911.9634 GRS |
270.0000 KRW |
262.0000 KRW |
277.0000 KRW |
267.0000 KRW |
| 2020-08-20 |
265.2578 KRW |
4,932,331.6659 GRS |
260.0000 KRW |
258.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2020-08-19 |
270.5836 KRW |
3,114,064.9741 GRS |
278.0000 KRW |
256.0000 KRW |
285.0000 KRW |
262.0000 KRW |
| 2020-08-18 |
276.0792 KRW |
3,548,859.3969 GRS |
276.0000 KRW |
267.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2020-08-17 |
275.2378 KRW |
2,397,685.1412 GRS |
277.0000 KRW |
267.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2020-08-16 |
268.7060 KRW |
1,834,352.5888 GRS |
271.0000 KRW |
262.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2020-08-15 |
269.2352 KRW |
1,221,710.8480 GRS |
276.0000 KRW |
265.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2020-08-14 |
272.6595 KRW |
4,523,052.0892 GRS |
268.0000 KRW |
260.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2020-08-13 |
262.8068 KRW |
4,382,822.3857 GRS |
256.0000 KRW |
252.0000 KRW |
273.0000 KRW |
268.0000 KRW |
| 2020-08-12 |
250.0463 KRW |
1,710,772.7370 GRS |
253.0000 KRW |
240.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2020-08-11 |
258.3442 KRW |
3,216,826.7787 GRS |
263.0000 KRW |
246.0000 KRW |
265.0000 KRW |
252.0000 KRW |
| 2020-08-10 |
257.8021 KRW |
2,786,117.7436 GRS |
261.0000 KRW |
253.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2020-08-09 |
256.8367 KRW |
2,189,974.3530 GRS |
258.0000 KRW |
253.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2020-08-08 |
256.9248 KRW |
6,395,104.2365 GRS |
252.0000 KRW |
250.0000 KRW |
265.0000 KRW |
259.0000 KRW |