Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
205.7497 KRW |
1,235,156.5458 GRS |
203.0000 KRW |
197.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2019-12-17 |
205.2120 KRW |
1,066,438.5453 GRS |
213.0000 KRW |
200.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2019-12-16 |
217.2136 KRW |
780,452.1412 GRS |
226.0000 KRW |
211.0000 KRW |
226.0000 KRW |
213.0000 KRW |
| 2019-12-15 |
220.6184 KRW |
407,372.9481 GRS |
224.0000 KRW |
215.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2019-12-14 |
231.8276 KRW |
1,264,516.3559 GRS |
242.0000 KRW |
218.0000 KRW |
244.0000 KRW |
223.0000 KRW |
| 2019-12-13 |
232.4582 KRW |
2,601,831.9778 GRS |
220.0000 KRW |
213.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2019-12-12 |
217.1632 KRW |
636,099.2848 GRS |
222.0000 KRW |
213.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2019-12-11 |
221.6250 KRW |
409,883.9257 GRS |
221.0000 KRW |
218.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2019-12-10 |
227.1773 KRW |
1,169,850.5408 GRS |
237.0000 KRW |
218.0000 KRW |
240.0000 KRW |
222.0000 KRW |
| 2019-12-09 |
241.1187 KRW |
3,974,591.2448 GRS |
239.0000 KRW |
232.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2019-12-08 |
235.0108 KRW |
216,132.4514 GRS |
241.0000 KRW |
229.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2019-12-07 |
239.7748 KRW |
1,263,634.2987 GRS |
233.0000 KRW |
229.0000 KRW |
252.0000 KRW |
239.0000 KRW |
| 2019-12-06 |
232.2578 KRW |
1,125,905.3512 GRS |
234.0000 KRW |
225.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2019-12-05 |
240.4732 KRW |
1,966,526.5345 GRS |
263.0000 KRW |
222.0000 KRW |
264.0000 KRW |
235.0000 KRW |
| 2019-12-04 |
270.1170 KRW |
3,257,475.8936 GRS |
277.0000 KRW |
255.0000 KRW |
286.0000 KRW |
263.0000 KRW |
| 2019-12-03 |
272.3859 KRW |
1,757,152.1044 GRS |
271.0000 KRW |
266.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2019-12-02 |
284.6446 KRW |
4,981,517.5011 GRS |
287.0000 KRW |
262.0000 KRW |
303.0000 KRW |
270.0000 KRW |
| 2019-12-01 |
293.0717 KRW |
8,559,962.0851 GRS |
283.0000 KRW |
275.0000 KRW |
309.0000 KRW |
290.0000 KRW |
| 2019-11-30 |
285.1142 KRW |
3,466,711.5167 GRS |
307.0000 KRW |
276.0000 KRW |
309.0000 KRW |
285.0000 KRW |