Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-29 |
342.9999 KRW |
15,447,312.0797 GRS |
331.0000 KRW |
298.0000 KRW |
393.0000 KRW |
306.0000 KRW |
| 2019-11-28 |
336.0522 KRW |
23,059,244.5299 GRS |
289.0000 KRW |
283.0000 KRW |
364.0000 KRW |
331.0000 KRW |
| 2019-11-27 |
257.4906 KRW |
13,011,680.7861 GRS |
229.0000 KRW |
222.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2019-11-26 |
223.7291 KRW |
5,739,110.0355 GRS |
225.0000 KRW |
213.0000 KRW |
237.0000 KRW |
227.0000 KRW |
| 2019-11-25 |
210.4190 KRW |
9,307,608.6060 GRS |
196.0000 KRW |
192.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2019-11-24 |
202.2530 KRW |
640,857.0374 GRS |
212.0000 KRW |
195.0000 KRW |
212.0000 KRW |
196.0000 KRW |
| 2019-11-23 |
207.6826 KRW |
962,518.5976 GRS |
208.0000 KRW |
202.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2019-11-22 |
213.3012 KRW |
1,738,584.0937 GRS |
227.0000 KRW |
195.0000 KRW |
230.0000 KRW |
208.0000 KRW |
| 2019-11-21 |
230.1072 KRW |
2,444,547.6879 GRS |
237.0000 KRW |
218.0000 KRW |
246.0000 KRW |
226.0000 KRW |
| 2019-11-20 |
237.7091 KRW |
1,019,430.6384 GRS |
237.0000 KRW |
232.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2019-11-19 |
239.4065 KRW |
914,712.1622 GRS |
246.0000 KRW |
230.0000 KRW |
251.0000 KRW |
237.0000 KRW |
| 2019-11-18 |
253.1672 KRW |
912,580.4260 GRS |
255.0000 KRW |
242.0000 KRW |
261.0000 KRW |
246.0000 KRW |
| 2019-11-17 |
256.1723 KRW |
749,244.0735 GRS |
254.0000 KRW |
251.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2019-11-16 |
255.1061 KRW |
874,256.1523 GRS |
254.0000 KRW |
249.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2019-11-15 |
255.5585 KRW |
1,146,002.8604 GRS |
262.0000 KRW |
249.0000 KRW |
264.0000 KRW |
252.0000 KRW |
| 2019-11-14 |
259.7201 KRW |
1,105,971.8213 GRS |
260.0000 KRW |
253.0000 KRW |
266.0000 KRW |
262.0000 KRW |
| 2019-11-13 |
259.9976 KRW |
560,172.4433 GRS |
262.0000 KRW |
256.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2019-11-12 |
258.6328 KRW |
1,440,414.2618 GRS |
254.0000 KRW |
254.0000 KRW |
263.0000 KRW |
260.0000 KRW |
| 2019-11-11 |
257.5290 KRW |
729,560.2576 GRS |
264.0000 KRW |
252.0000 KRW |
265.0000 KRW |
255.0000 KRW |
| 2019-11-10 |
260.7899 KRW |
1,091,145.3227 GRS |
261.0000 KRW |
255.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2019-11-09 |
256.7045 KRW |
831,122.3184 GRS |
255.0000 KRW |
250.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2019-11-08 |
255.5159 KRW |
900,512.6838 GRS |
264.0000 KRW |
245.0000 KRW |
267.0000 KRW |
255.0000 KRW |
| 2019-11-07 |
265.3818 KRW |
1,089,292.2091 GRS |
270.0000 KRW |
256.0000 KRW |
274.0000 KRW |
263.0000 KRW |
| 2019-11-06 |
269.5604 KRW |
1,539,801.3542 GRS |
271.0000 KRW |
265.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2019-11-05 |
269.9934 KRW |
2,695,717.1661 GRS |
268.0000 KRW |
264.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2019-11-04 |
267.0787 KRW |
2,346,592.8441 GRS |
276.0000 KRW |
262.0000 KRW |
277.0000 KRW |
266.0000 KRW |
| 2019-11-03 |
272.9336 KRW |
3,064,815.8186 GRS |
267.0000 KRW |
264.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2019-11-02 |
266.4497 KRW |
1,697,676.3363 GRS |
268.0000 KRW |
262.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2019-11-01 |
265.7196 KRW |
1,782,763.5388 GRS |
270.0000 KRW |
262.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2019-10-31 |
270.4539 KRW |
7,700,148.4202 GRS |
283.0000 KRW |
260.0000 KRW |
283.0000 KRW |
271.0000 KRW |
| 2019-10-30 |
272.9911 KRW |
13,454,170.1069 GRS |
259.0000 KRW |
252.0000 KRW |
293.0000 KRW |
281.0000 KRW |