Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-18 |
250.2230 KRW |
1,957,025.6531 GRS |
250.0000 KRW |
239.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2020-01-17 |
246.8118 KRW |
1,748,202.5534 GRS |
246.0000 KRW |
239.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2020-01-16 |
247.2373 KRW |
2,738,227.2189 GRS |
248.0000 KRW |
237.0000 KRW |
260.0000 KRW |
248.0000 KRW |
| 2020-01-15 |
240.1570 KRW |
3,747,222.8031 GRS |
232.0000 KRW |
225.0000 KRW |
253.0000 KRW |
245.0000 KRW |
| 2020-01-14 |
228.8929 KRW |
2,680,134.2701 GRS |
223.0000 KRW |
216.0000 KRW |
238.0000 KRW |
229.0000 KRW |
| 2020-01-13 |
221.2213 KRW |
668,967.3973 GRS |
218.0000 KRW |
216.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2020-01-12 |
216.2250 KRW |
339,409.9801 GRS |
215.0000 KRW |
213.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2020-01-11 |
215.7628 KRW |
652,192.0979 GRS |
215.0000 KRW |
213.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2020-01-10 |
215.3297 KRW |
566,686.5178 GRS |
215.0000 KRW |
209.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2020-01-09 |
212.7257 KRW |
425,151.0767 GRS |
213.0000 KRW |
208.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2020-01-08 |
215.2815 KRW |
576,368.9291 GRS |
217.0000 KRW |
209.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2020-01-07 |
217.9906 KRW |
637,095.0083 GRS |
221.0000 KRW |
214.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2020-01-06 |
217.9326 KRW |
1,255,709.4191 GRS |
215.0000 KRW |
213.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2020-01-05 |
215.9887 KRW |
1,478,692.7437 GRS |
216.0000 KRW |
212.0000 KRW |
222.0000 KRW |
215.0000 KRW |
| 2020-01-04 |
216.8021 KRW |
209,137.5339 GRS |
219.0000 KRW |
214.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2020-01-03 |
211.8779 KRW |
1,886,688.3443 GRS |
215.0000 KRW |
203.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2020-01-02 |
221.2522 KRW |
6,175,978.4698 GRS |
209.0000 KRW |
207.0000 KRW |
229.0000 KRW |
215.0000 KRW |
| 2020-01-01 |
208.8485 KRW |
230,555.8966 GRS |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2019-12-31 |
208.4267 KRW |
276,986.7910 GRS |
211.0000 KRW |
206.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2019-12-30 |
210.9230 KRW |
223,309.7499 GRS |
213.0000 KRW |
209.0000 KRW |
213.0000 KRW |
210.0000 KRW |
| 2019-12-29 |
212.1753 KRW |
175,809.0309 GRS |
213.0000 KRW |
211.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2019-12-28 |
212.2461 KRW |
263,043.8503 GRS |
210.0000 KRW |
210.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2019-12-27 |
209.8280 KRW |
227,083.5443 GRS |
216.0000 KRW |
208.0000 KRW |
216.0000 KRW |
210.0000 KRW |
| 2019-12-26 |
210.2096 KRW |
378,166.1341 GRS |
213.0000 KRW |
208.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2019-12-25 |
212.0749 KRW |
319,384.7367 GRS |
213.0000 KRW |
209.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2019-12-24 |
210.9566 KRW |
497,926.2486 GRS |
211.0000 KRW |
206.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2019-12-23 |
213.1540 KRW |
466,430.9039 GRS |
217.0000 KRW |
207.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2019-12-22 |
215.6067 KRW |
752,613.3433 GRS |
213.0000 KRW |
210.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2019-12-21 |
213.3796 KRW |
378,033.9021 GRS |
215.0000 KRW |
209.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2019-12-20 |
209.0148 KRW |
514,086.3343 GRS |
209.0000 KRW |
205.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2019-12-19 |
208.3946 KRW |
479,849.5583 GRS |
215.0000 KRW |
205.0000 KRW |
216.0000 KRW |
210.0000 KRW |