Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-28 |
201.5303 KRW |
919,015.2430 GRS |
205.0000 KRW |
198.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2020-04-27 |
202.1725 KRW |
1,642,359.4398 GRS |
204.0000 KRW |
197.0000 KRW |
206.0000 KRW |
203.0000 KRW |
| 2020-04-26 |
200.2851 KRW |
1,522,742.6876 GRS |
202.0000 KRW |
198.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2020-04-25 |
203.3471 KRW |
3,902,470.3106 GRS |
194.0000 KRW |
193.0000 KRW |
210.0000 KRW |
201.0000 KRW |
| 2020-04-24 |
193.0222 KRW |
1,610,787.6051 GRS |
189.0000 KRW |
187.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2020-04-23 |
187.1037 KRW |
766,844.4628 GRS |
185.0000 KRW |
183.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2020-04-22 |
183.8248 KRW |
435,003.2162 GRS |
182.0000 KRW |
180.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2020-04-21 |
182.3490 KRW |
1,117,358.5873 GRS |
185.0000 KRW |
179.0000 KRW |
187.0000 KRW |
182.0000 KRW |
| 2020-04-20 |
186.7570 KRW |
1,560,746.2992 GRS |
187.0000 KRW |
183.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2020-04-19 |
186.5194 KRW |
457,177.6446 GRS |
190.0000 KRW |
184.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2020-04-18 |
187.5861 KRW |
672,290.1998 GRS |
185.0000 KRW |
185.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2020-04-17 |
185.4405 KRW |
725,573.4784 GRS |
190.0000 KRW |
183.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2020-04-16 |
183.6071 KRW |
1,437,548.2989 GRS |
183.0000 KRW |
176.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2020-04-15 |
186.4591 KRW |
805,413.7217 GRS |
189.0000 KRW |
183.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2020-04-14 |
188.3923 KRW |
1,859,597.7596 GRS |
185.0000 KRW |
181.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2020-04-13 |
181.8848 KRW |
1,139,276.6443 GRS |
188.0000 KRW |
179.0000 KRW |
189.0000 KRW |
184.0000 KRW |
| 2020-04-12 |
188.4897 KRW |
620,625.3836 GRS |
188.0000 KRW |
184.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2020-04-11 |
187.7893 KRW |
1,252,121.4012 GRS |
185.0000 KRW |
182.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2020-04-10 |
188.7158 KRW |
1,918,603.0534 GRS |
199.0000 KRW |
179.0000 KRW |
199.0000 KRW |
184.0000 KRW |
| 2020-04-09 |
199.2318 KRW |
1,031,881.6426 GRS |
200.0000 KRW |
196.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2020-04-08 |
198.2481 KRW |
1,796,341.2736 GRS |
196.0000 KRW |
194.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2020-04-07 |
197.5555 KRW |
2,416,157.5281 GRS |
202.0000 KRW |
192.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2020-04-06 |
197.2264 KRW |
2,204,543.4824 GRS |
195.0000 KRW |
193.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2020-04-05 |
195.5042 KRW |
2,839,157.7989 GRS |
195.0000 KRW |
189.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2020-04-04 |
195.0800 KRW |
2,001,832.3624 GRS |
199.0000 KRW |
191.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2020-04-03 |
198.4723 KRW |
4,534,006.2509 GRS |
203.0000 KRW |
192.0000 KRW |
204.0000 KRW |
198.0000 KRW |
| 2020-04-02 |
211.2328 KRW |
8,080,396.4518 GRS |
188.0000 KRW |
186.0000 KRW |
240.0000 KRW |
203.0000 KRW |
| 2020-04-01 |
182.7257 KRW |
1,312,280.1767 GRS |
185.0000 KRW |
177.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2020-03-31 |
182.7380 KRW |
2,159,141.2742 GRS |
177.0000 KRW |
173.0000 KRW |
193.0000 KRW |
185.0000 KRW |
| 2020-03-30 |
178.6988 KRW |
2,697,587.1015 GRS |
166.0000 KRW |
166.0000 KRW |
189.0000 KRW |
178.0000 KRW |