Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
220.2084 KRW |
2,234,446.7824 GRS |
221.0000 KRW |
211.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2020-03-08 |
235.9019 KRW |
1,947,140.9430 GRS |
252.0000 KRW |
218.0000 KRW |
252.0000 KRW |
222.0000 KRW |
| 2020-03-06 |
255.6654 KRW |
1,119,951.5967 GRS |
257.0000 KRW |
251.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2020-03-05 |
254.4779 KRW |
2,847,478.7512 GRS |
251.0000 KRW |
248.0000 KRW |
262.0000 KRW |
255.0000 KRW |
| 2020-03-04 |
251.7091 KRW |
3,767,431.7102 GRS |
265.0000 KRW |
243.0000 KRW |
266.0000 KRW |
252.0000 KRW |
| 2020-03-03 |
271.8211 KRW |
3,499,154.4303 GRS |
273.0000 KRW |
262.0000 KRW |
284.0000 KRW |
266.0000 KRW |
| 2020-03-02 |
267.6533 KRW |
2,875,873.5488 GRS |
260.0000 KRW |
257.0000 KRW |
279.0000 KRW |
269.0000 KRW |
| 2020-03-01 |
262.7584 KRW |
1,325,760.0561 GRS |
268.0000 KRW |
255.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2020-02-29 |
273.2973 KRW |
3,174,131.2801 GRS |
269.0000 KRW |
258.0000 KRW |
288.0000 KRW |
265.0000 KRW |
| 2020-02-28 |
267.1465 KRW |
4,043,186.9559 GRS |
267.0000 KRW |
244.0000 KRW |
286.0000 KRW |
267.0000 KRW |
| 2020-02-27 |
262.8793 KRW |
5,333,316.1664 GRS |
250.0000 KRW |
234.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2020-02-26 |
255.0676 KRW |
1,644,344.0295 GRS |
267.0000 KRW |
247.0000 KRW |
268.0000 KRW |
249.0000 KRW |
| 2020-02-25 |
268.7166 KRW |
1,055,934.6692 GRS |
282.0000 KRW |
261.0000 KRW |
284.0000 KRW |
266.0000 KRW |
| 2020-02-24 |
284.3424 KRW |
674,479.2423 GRS |
289.0000 KRW |
277.0000 KRW |
292.0000 KRW |
281.0000 KRW |
| 2020-02-23 |
286.1375 KRW |
827,203.7726 GRS |
280.0000 KRW |
276.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2020-02-22 |
278.3831 KRW |
1,093,940.5729 GRS |
293.0000 KRW |
271.0000 KRW |
293.0000 KRW |
280.0000 KRW |
| 2020-02-21 |
293.2670 KRW |
1,424,487.2046 GRS |
311.0000 KRW |
284.0000 KRW |
312.0000 KRW |
293.0000 KRW |
| 2020-02-20 |
294.7138 KRW |
1,712,302.4041 GRS |
295.0000 KRW |
287.0000 KRW |
304.0000 KRW |
300.0000 KRW |
| 2020-02-19 |
306.6781 KRW |
2,490,369.6835 GRS |
319.0000 KRW |
291.0000 KRW |
323.0000 KRW |
295.0000 KRW |
| 2020-02-18 |
314.9617 KRW |
4,510,306.6685 GRS |
305.0000 KRW |
289.0000 KRW |
340.0000 KRW |
319.0000 KRW |
| 2020-02-17 |
290.9802 KRW |
4,840,492.5820 GRS |
320.0000 KRW |
275.0000 KRW |
324.0000 KRW |
306.0000 KRW |
| 2020-02-16 |
339.0609 KRW |
5,945,083.9427 GRS |
369.0000 KRW |
297.0000 KRW |
378.0000 KRW |
323.0000 KRW |
| 2020-02-15 |
412.1396 KRW |
28,291,361.5547 GRS |
369.0000 KRW |
344.0000 KRW |
457.0000 KRW |
375.0000 KRW |
| 2020-02-14 |
365.0930 KRW |
16,199,699.3976 GRS |
343.0000 KRW |
333.0000 KRW |
402.0000 KRW |
365.0000 KRW |
| 2020-02-13 |
342.9510 KRW |
15,758,338.1982 GRS |
333.0000 KRW |
294.0000 KRW |
379.0000 KRW |
344.0000 KRW |
| 2020-02-12 |
329.0387 KRW |
8,527,223.6549 GRS |
312.0000 KRW |
308.0000 KRW |
348.0000 KRW |
335.0000 KRW |
| 2020-02-11 |
306.1385 KRW |
1,726,482.4387 GRS |
310.0000 KRW |
300.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2020-02-10 |
307.1118 KRW |
1,636,477.1796 GRS |
315.0000 KRW |
301.0000 KRW |
318.0000 KRW |
309.0000 KRW |
| 2020-02-09 |
314.3055 KRW |
3,334,294.0942 GRS |
314.0000 KRW |
308.0000 KRW |
322.0000 KRW |
316.0000 KRW |
| 2020-02-08 |
306.9659 KRW |
2,773,306.9821 GRS |
312.0000 KRW |
298.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2020-02-07 |
309.8363 KRW |
3,340,526.6504 GRS |
307.0000 KRW |
304.0000 KRW |
315.0000 KRW |
311.0000 KRW |