Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |