Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-18 |
288.9488 KRW |
2,204,236.8958 GRS |
296.0000 KRW |
279.0000 KRW |
296.0000 KRW |
286.0000 KRW |
| 2020-06-17 |
283.4441 KRW |
5,606,411.2902 GRS |
282.0000 KRW |
270.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2020-06-16 |
293.2115 KRW |
6,156,836.2725 GRS |
288.0000 KRW |
277.0000 KRW |
306.0000 KRW |
282.0000 KRW |
| 2020-06-15 |
272.3050 KRW |
10,021,467.3070 GRS |
279.0000 KRW |
246.0000 KRW |
297.0000 KRW |
291.0000 KRW |
| 2020-06-14 |
257.7968 KRW |
5,670,782.3392 GRS |
249.0000 KRW |
234.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2020-06-13 |
242.6092 KRW |
3,294,855.4655 GRS |
236.0000 KRW |
232.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2020-06-12 |
237.1285 KRW |
5,740,974.2149 GRS |
217.0000 KRW |
214.0000 KRW |
251.0000 KRW |
236.0000 KRW |
| 2020-06-11 |
237.4098 KRW |
4,571,392.2049 GRS |
251.0000 KRW |
215.0000 KRW |
251.0000 KRW |
216.0000 KRW |
| 2020-06-10 |
251.8894 KRW |
3,131,629.5397 GRS |
255.0000 KRW |
240.0000 KRW |
263.0000 KRW |
251.0000 KRW |
| 2020-06-09 |
256.4769 KRW |
6,106,431.0850 GRS |
264.0000 KRW |
248.0000 KRW |
273.0000 KRW |
254.0000 KRW |
| 2020-06-08 |
272.3359 KRW |
17,842,603.7145 GRS |
246.0000 KRW |
242.0000 KRW |
299.0000 KRW |
262.0000 KRW |
| 2020-06-07 |
237.5281 KRW |
2,213,669.6823 GRS |
239.0000 KRW |
225.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2020-06-06 |
236.5420 KRW |
2,151,583.9760 GRS |
232.0000 KRW |
229.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2020-06-05 |
233.0411 KRW |
1,279,764.6760 GRS |
236.0000 KRW |
228.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2020-06-04 |
235.2524 KRW |
2,408,553.0218 GRS |
235.0000 KRW |
227.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2020-06-03 |
228.2322 KRW |
2,031,362.5092 GRS |
226.0000 KRW |
214.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2020-06-02 |
224.0923 KRW |
3,136,596.1582 GRS |
222.0000 KRW |
208.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2020-06-01 |
217.8277 KRW |
1,717,238.8079 GRS |
212.0000 KRW |
211.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2020-05-31 |
213.0255 KRW |
1,399,904.0333 GRS |
214.0000 KRW |
210.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2020-05-30 |
209.5178 KRW |
1,936,366.3745 GRS |
209.0000 KRW |
204.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2020-05-29 |
205.1027 KRW |
1,450,442.8946 GRS |
211.0000 KRW |
201.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2020-05-28 |
208.3530 KRW |
2,057,790.1906 GRS |
207.0000 KRW |
203.0000 KRW |
213.0000 KRW |
211.0000 KRW |
| 2020-05-27 |
209.8447 KRW |
3,379,551.1309 GRS |
220.0000 KRW |
202.0000 KRW |
220.0000 KRW |
207.0000 KRW |
| 2020-05-26 |
204.7781 KRW |
4,606,886.7912 GRS |
203.0000 KRW |
199.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2020-05-25 |
197.9132 KRW |
6,287,069.4569 GRS |
191.0000 KRW |
187.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2020-05-24 |
198.5033 KRW |
4,820,020.9529 GRS |
200.0000 KRW |
190.0000 KRW |
205.0000 KRW |
191.0000 KRW |
| 2020-05-23 |
203.9896 KRW |
10,680,945.6402 GRS |
195.0000 KRW |
188.0000 KRW |
215.0000 KRW |
198.0000 KRW |
| 2020-05-22 |
188.6125 KRW |
4,390,237.7090 GRS |
185.0000 KRW |
178.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2020-05-21 |
182.7368 KRW |
4,319,732.9005 GRS |
183.0000 KRW |
174.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2020-05-20 |
181.1509 KRW |
2,620,814.4820 GRS |
184.0000 KRW |
177.0000 KRW |
186.0000 KRW |
182.0000 KRW |
| 2020-05-19 |
180.0838 KRW |
3,583,348.6235 GRS |
177.0000 KRW |
175.0000 KRW |
185.0000 KRW |
184.0000 KRW |