Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-06 |
307.1585 KRW |
4,582,824.3759 GRS |
305.0000 KRW |
298.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2020-02-05 |
303.3663 KRW |
5,003,961.2373 GRS |
309.0000 KRW |
294.0000 KRW |
313.0000 KRW |
305.0000 KRW |
| 2020-02-04 |
297.0861 KRW |
10,279,575.0073 GRS |
281.0000 KRW |
278.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2020-02-03 |
278.3680 KRW |
2,020,569.2008 GRS |
280.0000 KRW |
275.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2020-02-02 |
274.6753 KRW |
1,725,841.9523 GRS |
274.0000 KRW |
270.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2020-02-01 |
274.8764 KRW |
2,436,025.4938 GRS |
269.0000 KRW |
266.0000 KRW |
286.0000 KRW |
275.0000 KRW |
| 2020-01-31 |
269.8802 KRW |
1,786,886.1335 GRS |
275.0000 KRW |
262.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2020-01-30 |
270.4135 KRW |
2,799,057.3143 GRS |
275.0000 KRW |
261.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2020-01-29 |
275.8241 KRW |
1,806,738.6352 GRS |
278.0000 KRW |
271.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2020-01-28 |
272.0246 KRW |
4,189,411.3221 GRS |
269.0000 KRW |
262.0000 KRW |
284.0000 KRW |
273.0000 KRW |
| 2020-01-27 |
268.5977 KRW |
1,901,654.0957 GRS |
264.0000 KRW |
258.0000 KRW |
280.0000 KRW |
271.0000 KRW |
| 2020-01-26 |
263.8797 KRW |
406,121.6021 GRS |
269.0000 KRW |
261.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2020-01-25 |
264.9625 KRW |
545,207.2944 GRS |
270.0000 KRW |
262.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2020-01-24 |
266.3276 KRW |
1,997,729.9939 GRS |
263.0000 KRW |
257.0000 KRW |
277.0000 KRW |
272.0000 KRW |
| 2020-01-23 |
269.3016 KRW |
3,916,848.9047 GRS |
279.0000 KRW |
249.0000 KRW |
293.0000 KRW |
258.0000 KRW |
| 2020-01-22 |
284.4875 KRW |
12,886,009.7605 GRS |
253.0000 KRW |
253.0000 KRW |
308.0000 KRW |
279.0000 KRW |
| 2020-01-21 |
247.1123 KRW |
2,297,223.7202 GRS |
238.0000 KRW |
235.0000 KRW |
259.0000 KRW |
254.0000 KRW |
| 2020-01-20 |
233.2618 KRW |
1,015,842.6655 GRS |
239.0000 KRW |
228.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2020-01-19 |
251.3826 KRW |
3,578,691.4005 GRS |
247.0000 KRW |
225.0000 KRW |
264.0000 KRW |
239.0000 KRW |