Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-07 |
221.1839 KRW |
818,735.4134 GRS |
221.0000 KRW |
219.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2020-07-06 |
220.1181 KRW |
1,033,302.3414 GRS |
221.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2020-07-05 |
221.5232 KRW |
599,765.2652 GRS |
226.0000 KRW |
217.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2020-07-04 |
223.5283 KRW |
1,012,509.7655 GRS |
222.0000 KRW |
221.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2020-07-03 |
217.5646 KRW |
1,252,855.7542 GRS |
216.0000 KRW |
211.0000 KRW |
224.0000 KRW |
224.0000 KRW |
| 2020-07-02 |
220.1720 KRW |
1,769,630.2720 GRS |
224.0000 KRW |
210.0000 KRW |
228.0000 KRW |
216.0000 KRW |
| 2020-07-01 |
221.6665 KRW |
2,724,247.2731 GRS |
217.0000 KRW |
214.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2020-06-30 |
217.4658 KRW |
2,776,965.6215 GRS |
219.0000 KRW |
212.0000 KRW |
225.0000 KRW |
216.0000 KRW |
| 2020-06-29 |
216.1716 KRW |
756,537.0423 GRS |
220.0000 KRW |
211.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2020-06-28 |
212.9649 KRW |
2,133,277.5694 GRS |
216.0000 KRW |
204.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2020-06-27 |
220.6548 KRW |
1,286,471.9688 GRS |
229.0000 KRW |
210.0000 KRW |
232.0000 KRW |
211.0000 KRW |
| 2020-06-26 |
229.0921 KRW |
1,653,839.0842 GRS |
237.0000 KRW |
221.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2020-06-25 |
244.6213 KRW |
6,103,186.9186 GRS |
244.0000 KRW |
228.0000 KRW |
257.0000 KRW |
237.0000 KRW |
| 2020-06-24 |
246.4978 KRW |
4,227,170.2925 GRS |
259.0000 KRW |
236.0000 KRW |
260.0000 KRW |
243.0000 KRW |
| 2020-06-23 |
269.4341 KRW |
6,796,248.0024 GRS |
264.0000 KRW |
257.0000 KRW |
282.0000 KRW |
259.0000 KRW |
| 2020-06-22 |
268.8399 KRW |
4,598,954.3217 GRS |
281.0000 KRW |
255.0000 KRW |
284.0000 KRW |
264.0000 KRW |
| 2020-06-21 |
278.2019 KRW |
2,587,562.6551 GRS |
277.0000 KRW |
270.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2020-06-20 |
281.1386 KRW |
5,646,823.8966 GRS |
273.0000 KRW |
270.0000 KRW |
292.0000 KRW |
276.0000 KRW |
| 2020-06-19 |
271.3510 KRW |
2,559,683.8136 GRS |
284.0000 KRW |
262.0000 KRW |
285.0000 KRW |
272.0000 KRW |