Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-07 |
253.7980 KRW |
2,216,344.7464 GRS |
258.0000 KRW |
244.0000 KRW |
264.0000 KRW |
252.0000 KRW |
| 2020-08-06 |
257.5968 KRW |
8,091,730.9378 GRS |
246.0000 KRW |
242.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2020-08-05 |
251.0922 KRW |
12,637,994.7008 GRS |
243.0000 KRW |
238.0000 KRW |
267.0000 KRW |
247.0000 KRW |
| 2020-08-04 |
239.6995 KRW |
1,505,456.8292 GRS |
244.0000 KRW |
234.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2020-08-03 |
241.6765 KRW |
3,498,917.1723 GRS |
231.0000 KRW |
229.0000 KRW |
254.0000 KRW |
245.0000 KRW |
| 2020-08-02 |
234.5635 KRW |
3,530,119.9838 GRS |
245.0000 KRW |
221.0000 KRW |
250.0000 KRW |
231.0000 KRW |
| 2020-08-01 |
244.3065 KRW |
1,847,796.9759 GRS |
243.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2020-07-31 |
246.0929 KRW |
4,480,777.6234 GRS |
248.0000 KRW |
239.0000 KRW |
253.0000 KRW |
242.0000 KRW |
| 2020-07-30 |
251.4216 KRW |
10,107,632.0781 GRS |
275.0000 KRW |
243.0000 KRW |
275.0000 KRW |
250.0000 KRW |
| 2020-07-29 |
277.5211 KRW |
50,479,907.0631 GRS |
229.0000 KRW |
227.0000 KRW |
322.0000 KRW |
274.0000 KRW |
| 2020-07-28 |
229.3499 KRW |
4,369,946.2752 GRS |
220.0000 KRW |
216.0000 KRW |
237.0000 KRW |
227.0000 KRW |
| 2020-07-27 |
224.5621 KRW |
3,412,235.5614 GRS |
229.0000 KRW |
215.0000 KRW |
242.0000 KRW |
216.0000 KRW |
| 2020-07-26 |
229.2922 KRW |
1,507,411.6820 GRS |
241.0000 KRW |
223.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2020-07-25 |
242.1103 KRW |
789,651.4418 GRS |
241.0000 KRW |
237.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2020-07-24 |
235.3284 KRW |
800,231.2396 GRS |
236.0000 KRW |
228.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2020-07-23 |
234.2980 KRW |
1,375,161.3702 GRS |
239.0000 KRW |
228.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2020-07-22 |
239.8488 KRW |
1,363,795.9682 GRS |
243.0000 KRW |
236.0000 KRW |
249.0000 KRW |
238.0000 KRW |
| 2020-07-21 |
239.4010 KRW |
3,718,259.0449 GRS |
228.0000 KRW |
226.0000 KRW |
251.0000 KRW |
243.0000 KRW |
| 2020-07-20 |
226.2994 KRW |
1,382,687.6019 GRS |
224.0000 KRW |
223.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2020-07-19 |
222.7408 KRW |
878,374.4290 GRS |
222.0000 KRW |
219.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2020-07-18 |
218.7576 KRW |
454,641.5028 GRS |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2020-07-17 |
215.3608 KRW |
524,250.0968 GRS |
217.0000 KRW |
212.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2020-07-16 |
215.5817 KRW |
1,304,696.5038 GRS |
226.0000 KRW |
208.0000 KRW |
227.0000 KRW |
218.0000 KRW |
| 2020-07-15 |
225.2653 KRW |
621,005.8592 GRS |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2020-07-14 |
224.8150 KRW |
804,990.1935 GRS |
227.0000 KRW |
221.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2020-07-13 |
228.2032 KRW |
995,400.3599 GRS |
231.0000 KRW |
223.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2020-07-12 |
229.8053 KRW |
571,692.2270 GRS |
231.0000 KRW |
227.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2020-07-11 |
230.3667 KRW |
548,609.0742 GRS |
232.0000 KRW |
227.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2020-07-10 |
228.6171 KRW |
1,043,010.3337 GRS |
230.0000 KRW |
225.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2020-07-09 |
232.5927 KRW |
1,424,358.9696 GRS |
234.0000 KRW |
224.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2020-07-08 |
230.1636 KRW |
2,450,472.6564 GRS |
223.0000 KRW |
220.0000 KRW |
238.0000 KRW |
233.0000 KRW |