Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
256.7221 KRW |
5,471,026.7802 GRS |
255.0000 KRW |
251.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2019-10-28 |
251.1484 KRW |
5,605,422.0387 GRS |
244.0000 KRW |
232.0000 KRW |
273.0000 KRW |
254.0000 KRW |
| 2019-10-27 |
235.1589 KRW |
3,990,879.2832 GRS |
231.0000 KRW |
226.0000 KRW |
250.0000 KRW |
246.0000 KRW |
| 2019-10-26 |
231.1414 KRW |
6,301,565.7378 GRS |
224.0000 KRW |
224.0000 KRW |
241.0000 KRW |
229.0000 KRW |
| 2019-10-25 |
218.6074 KRW |
1,717,655.0972 GRS |
215.0000 KRW |
211.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2019-10-24 |
210.6567 KRW |
903,980.7628 GRS |
212.0000 KRW |
206.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2019-10-23 |
217.5722 KRW |
1,449,947.1698 GRS |
231.0000 KRW |
205.0000 KRW |
234.0000 KRW |
213.0000 KRW |
| 2019-10-22 |
232.5134 KRW |
1,219,255.9777 GRS |
229.0000 KRW |
227.0000 KRW |
241.0000 KRW |
234.0000 KRW |
| 2019-10-21 |
231.4545 KRW |
2,524,400.1233 GRS |
235.0000 KRW |
226.0000 KRW |
238.0000 KRW |
230.0000 KRW |
| 2019-10-20 |
239.5369 KRW |
1,435,502.0274 GRS |
242.0000 KRW |
232.0000 KRW |
246.0000 KRW |
235.0000 KRW |
| 2019-10-19 |
246.0221 KRW |
2,393,443.6998 GRS |
248.0000 KRW |
239.0000 KRW |
253.0000 KRW |
242.0000 KRW |
| 2019-10-18 |
250.9290 KRW |
1,243,967.1828 GRS |
257.0000 KRW |
243.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2019-10-17 |
256.3262 KRW |
1,847,626.8083 GRS |
252.0000 KRW |
250.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2019-10-16 |
254.8839 KRW |
1,389,758.9797 GRS |
260.0000 KRW |
246.0000 KRW |
262.0000 KRW |
251.0000 KRW |
| 2019-10-15 |
259.4585 KRW |
2,377,131.4958 GRS |
256.0000 KRW |
246.0000 KRW |
281.0000 KRW |
260.0000 KRW |
| 2019-10-14 |
262.9849 KRW |
4,974,340.1329 GRS |
261.0000 KRW |
251.0000 KRW |
272.0000 KRW |
256.0000 KRW |
| 2019-10-13 |
258.3340 KRW |
3,916,821.2001 GRS |
245.0000 KRW |
244.0000 KRW |
272.0000 KRW |
258.0000 KRW |
| 2019-10-12 |
244.2355 KRW |
1,276,612.9887 GRS |
240.0000 KRW |
238.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2019-10-11 |
241.3522 KRW |
2,288,701.1305 GRS |
244.0000 KRW |
236.0000 KRW |
248.0000 KRW |
240.0000 KRW |
| 2019-10-10 |
243.6934 KRW |
4,149,869.1768 GRS |
241.0000 KRW |
235.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2019-10-09 |
239.6056 KRW |
1,519,219.7124 GRS |
242.0000 KRW |
235.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2019-10-08 |
241.7656 KRW |
3,118,065.7232 GRS |
238.0000 KRW |
230.0000 KRW |
250.0000 KRW |
243.0000 KRW |
| 2019-10-07 |
234.9768 KRW |
2,642,995.0359 GRS |
230.0000 KRW |
225.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2019-10-06 |
232.0916 KRW |
1,057,265.2782 GRS |
237.0000 KRW |
226.0000 KRW |
239.0000 KRW |
230.0000 KRW |
| 2019-10-05 |
236.3361 KRW |
3,411,123.1205 GRS |
234.0000 KRW |
228.0000 KRW |
245.0000 KRW |
238.0000 KRW |
| 2019-10-04 |
231.7219 KRW |
2,989,949.2771 GRS |
245.0000 KRW |
224.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2019-10-03 |
244.5307 KRW |
7,722,177.7813 GRS |
236.0000 KRW |
236.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2019-10-02 |
229.8329 KRW |
5,094,275.1977 GRS |
222.0000 KRW |
219.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2019-10-01 |
218.8180 KRW |
1,174,602.1187 GRS |
218.0000 KRW |
212.0000 KRW |
230.0000 KRW |
219.0000 KRW |
| 2019-09-30 |
208.6368 KRW |
1,703,816.0831 GRS |
210.0000 KRW |
199.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2019-09-29 |
216.6535 KRW |
1,062,159.4174 GRS |
224.0000 KRW |
203.0000 KRW |
228.0000 KRW |
211.0000 KRW |
| 2019-09-28 |
221.1843 KRW |
2,051,244.7710 GRS |
210.0000 KRW |
207.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2019-09-27 |
205.3975 KRW |
741,721.9440 GRS |
206.0000 KRW |
199.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2019-09-26 |
207.9512 KRW |
1,347,076.2357 GRS |
213.0000 KRW |
192.0000 KRW |
221.0000 KRW |
206.0000 KRW |
| 2019-09-25 |
201.4873 KRW |
2,219,452.3429 GRS |
206.0000 KRW |
187.0000 KRW |
220.0000 KRW |
210.0000 KRW |
| 2019-09-24 |
235.8548 KRW |
2,212,006.4004 GRS |
250.0000 KRW |
201.0000 KRW |
263.0000 KRW |
211.0000 KRW |
| 2019-09-23 |
257.5175 KRW |
1,289,981.3438 GRS |
262.0000 KRW |
249.0000 KRW |
265.0000 KRW |
251.0000 KRW |
| 2019-09-22 |
264.6426 KRW |
619,990.8624 GRS |
273.0000 KRW |
260.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2019-09-21 |
278.3300 KRW |
1,779,646.4684 GRS |
277.0000 KRW |
270.0000 KRW |
286.0000 KRW |
273.0000 KRW |
| 2019-09-20 |
274.8771 KRW |
1,423,160.7012 GRS |
282.0000 KRW |
269.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2019-09-19 |
280.4193 KRW |
5,183,263.0285 GRS |
276.0000 KRW |
268.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2019-09-18 |
269.6559 KRW |
2,072,084.7034 GRS |
261.0000 KRW |
259.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2019-09-17 |
255.0105 KRW |
1,686,767.9759 GRS |
255.0000 KRW |
246.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2019-09-16 |
258.1665 KRW |
991,494.5655 GRS |
258.0000 KRW |
252.0000 KRW |
263.0000 KRW |
257.0000 KRW |
| 2019-09-15 |
256.5306 KRW |
768,606.2959 GRS |
257.0000 KRW |
253.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2019-09-14 |
255.3689 KRW |
304,629.6505 GRS |
254.0000 KRW |
252.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2019-09-13 |
255.1604 KRW |
232,602.6025 GRS |
260.0000 KRW |
251.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2019-09-12 |
257.5157 KRW |
506,517.9235 GRS |
265.0000 KRW |
252.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2019-09-11 |
267.5974 KRW |
1,326,439.3567 GRS |
271.0000 KRW |
260.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2019-09-10 |
268.6924 KRW |
961,817.6103 GRS |
268.0000 KRW |
263.0000 KRW |
276.0000 KRW |
270.0000 KRW |