Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-29 |
169.4045 KRW |
637,869.6458 GRS |
172.0000 KRW |
164.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2020-03-28 |
171.2456 KRW |
1,734,506.7893 GRS |
182.0000 KRW |
164.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2020-03-27 |
189.1464 KRW |
1,874,696.8784 GRS |
191.0000 KRW |
181.0000 KRW |
196.0000 KRW |
185.0000 KRW |
| 2020-03-26 |
190.3063 KRW |
2,319,868.6415 GRS |
191.0000 KRW |
182.0000 KRW |
200.0000 KRW |
189.0000 KRW |
| 2020-03-25 |
182.7207 KRW |
2,753,795.7298 GRS |
184.0000 KRW |
175.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2020-03-24 |
183.3345 KRW |
2,905,806.3204 GRS |
187.0000 KRW |
176.0000 KRW |
193.0000 KRW |
184.0000 KRW |
| 2020-03-23 |
177.3974 KRW |
3,638,154.7512 GRS |
178.0000 KRW |
167.0000 KRW |
190.0000 KRW |
185.0000 KRW |
| 2020-03-22 |
197.4253 KRW |
3,560,615.2082 GRS |
204.0000 KRW |
178.0000 KRW |
207.0000 KRW |
180.0000 KRW |
| 2020-03-21 |
199.4834 KRW |
6,199,497.7987 GRS |
194.0000 KRW |
184.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2020-03-20 |
210.1971 KRW |
16,974,424.8743 GRS |
185.0000 KRW |
167.0000 KRW |
243.0000 KRW |
186.0000 KRW |
| 2020-03-19 |
178.0586 KRW |
11,057,994.3169 GRS |
163.0000 KRW |
159.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2020-03-18 |
155.3840 KRW |
5,318,332.0989 GRS |
155.0000 KRW |
140.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2020-03-17 |
153.5816 KRW |
4,153,434.9175 GRS |
141.0000 KRW |
139.0000 KRW |
164.0000 KRW |
156.0000 KRW |
| 2020-03-16 |
145.2018 KRW |
1,652,025.0757 GRS |
166.0000 KRW |
131.0000 KRW |
167.0000 KRW |
142.0000 KRW |
| 2020-03-15 |
169.6141 KRW |
3,685,888.1147 GRS |
164.0000 KRW |
160.0000 KRW |
180.0000 KRW |
164.0000 KRW |
| 2020-03-14 |
160.7032 KRW |
2,758,695.5558 GRS |
154.0000 KRW |
142.0000 KRW |
175.0000 KRW |
159.0000 KRW |
| 2020-03-13 |
134.4542 KRW |
4,288,500.3740 GRS |
137.0000 KRW |
100.0000 KRW |
159.0000 KRW |
155.0000 KRW |
| 2020-03-12 |
176.2557 KRW |
3,122,078.2465 GRS |
219.0000 KRW |
141.0000 KRW |
219.0000 KRW |
142.0000 KRW |
| 2020-03-11 |
223.1691 KRW |
1,409,193.8746 GRS |
229.0000 KRW |
208.0000 KRW |
235.0000 KRW |
213.0000 KRW |
| 2020-03-10 |
223.5104 KRW |
1,018,219.7983 GRS |
227.0000 KRW |
217.0000 KRW |
232.0000 KRW |
228.0000 KRW |