Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-18 |
175.2450 KRW |
2,012,342.6956 GRS |
174.0000 KRW |
172.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2020-05-17 |
172.9558 KRW |
403,491.3813 GRS |
174.0000 KRW |
172.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2020-05-16 |
172.5735 KRW |
543,570.3140 GRS |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2020-05-15 |
170.6664 KRW |
1,066,938.6148 GRS |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2020-05-14 |
172.7772 KRW |
1,144,125.8908 GRS |
175.0000 KRW |
171.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2020-05-13 |
172.8569 KRW |
1,043,418.0185 GRS |
175.0000 KRW |
169.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2020-05-12 |
171.9749 KRW |
1,611,817.9078 GRS |
169.0000 KRW |
167.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2020-05-11 |
168.8867 KRW |
3,537,542.2227 GRS |
166.0000 KRW |
161.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2020-05-10 |
171.0317 KRW |
3,436,702.0525 GRS |
187.0000 KRW |
161.0000 KRW |
189.0000 KRW |
165.0000 KRW |
| 2020-05-09 |
188.2651 KRW |
2,560,904.9802 GRS |
193.0000 KRW |
185.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2020-05-08 |
193.7784 KRW |
14,250,080.3618 GRS |
184.0000 KRW |
174.0000 KRW |
214.0000 KRW |
193.0000 KRW |
| 2020-05-07 |
185.7771 KRW |
4,439,513.4162 GRS |
180.0000 KRW |
170.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2020-05-06 |
181.3994 KRW |
1,314,417.3410 GRS |
181.0000 KRW |
179.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2020-05-05 |
183.0543 KRW |
1,130,289.6654 GRS |
186.0000 KRW |
180.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2020-05-04 |
182.8708 KRW |
1,552,847.0368 GRS |
192.0000 KRW |
177.0000 KRW |
192.0000 KRW |
184.0000 KRW |
| 2020-05-03 |
193.5938 KRW |
3,563,593.5996 GRS |
196.0000 KRW |
187.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2020-05-02 |
205.2045 KRW |
14,181,099.0193 GRS |
192.0000 KRW |
189.0000 KRW |
226.0000 KRW |
196.0000 KRW |
| 2020-05-01 |
194.7712 KRW |
5,345,525.7550 GRS |
187.0000 KRW |
187.0000 KRW |
205.0000 KRW |
193.0000 KRW |
| 2020-04-30 |
192.9718 KRW |
3,980,366.5578 GRS |
194.0000 KRW |
184.0000 KRW |
201.0000 KRW |
188.0000 KRW |
| 2020-04-29 |
190.8085 KRW |
12,470,249.7800 GRS |
202.0000 KRW |
182.0000 KRW |
212.0000 KRW |
194.0000 KRW |