Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
261.4738 KRW |
1,145,347.8102 GRS |
265.0000 KRW |
251.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2019-09-08 |
265.6845 KRW |
605,650.4317 GRS |
269.0000 KRW |
261.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2019-09-07 |
263.9528 KRW |
781,343.8472 GRS |
265.0000 KRW |
259.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2019-09-06 |
261.1235 KRW |
918,627.6890 GRS |
261.0000 KRW |
259.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2019-09-05 |
261.1712 KRW |
963,667.2605 GRS |
260.0000 KRW |
257.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2019-09-04 |
261.7128 KRW |
1,475,726.6361 GRS |
258.0000 KRW |
256.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2019-09-03 |
258.2392 KRW |
824,836.4255 GRS |
262.0000 KRW |
255.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-09-02 |
258.4487 KRW |
1,576,032.5552 GRS |
253.0000 KRW |
252.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2019-09-01 |
252.2123 KRW |
619,542.2486 GRS |
252.0000 KRW |
249.0000 KRW |
258.0000 KRW |
251.0000 KRW |
| 2019-08-31 |
254.6145 KRW |
572,387.6120 GRS |
261.0000 KRW |
251.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2019-08-30 |
260.3097 KRW |
2,328,779.8214 GRS |
247.0000 KRW |
247.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2019-08-29 |
244.3906 KRW |
1,009,602.3712 GRS |
254.0000 KRW |
240.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2019-08-28 |
265.6594 KRW |
1,289,135.2694 GRS |
277.0000 KRW |
248.0000 KRW |
281.0000 KRW |
253.0000 KRW |
| 2019-08-27 |
277.8936 KRW |
2,065,977.8547 GRS |
287.0000 KRW |
270.0000 KRW |
287.0000 KRW |
277.0000 KRW |
| 2019-08-26 |
287.1400 KRW |
1,961,971.5676 GRS |
290.0000 KRW |
282.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2019-08-25 |
296.2337 KRW |
2,860,596.7378 GRS |
299.0000 KRW |
278.0000 KRW |
308.0000 KRW |
284.0000 KRW |
| 2019-08-24 |
299.9984 KRW |
6,397,878.5845 GRS |
287.0000 KRW |
286.0000 KRW |
319.0000 KRW |
298.0000 KRW |
| 2019-08-23 |
277.3695 KRW |
4,444,522.1549 GRS |
272.0000 KRW |
261.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2019-08-22 |
269.8157 KRW |
1,893,135.6132 GRS |
268.0000 KRW |
257.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2019-08-21 |
260.8559 KRW |
2,058,170.1518 GRS |
270.0000 KRW |
248.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2019-08-20 |
279.2959 KRW |
4,062,997.9722 GRS |
275.0000 KRW |
263.0000 KRW |
291.0000 KRW |
272.0000 KRW |
| 2019-08-19 |
271.2186 KRW |
939,506.5495 GRS |
273.0000 KRW |
266.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2019-08-18 |
269.2655 KRW |
697,068.4834 GRS |
267.0000 KRW |
263.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2019-08-17 |
263.7310 KRW |
956,451.5642 GRS |
257.0000 KRW |
253.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2019-08-16 |
258.4919 KRW |
3,256,492.7645 GRS |
266.0000 KRW |
244.0000 KRW |
275.0000 KRW |
258.0000 KRW |
| 2019-08-15 |
255.8023 KRW |
1,694,530.1244 GRS |
260.0000 KRW |
232.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2019-08-14 |
285.5555 KRW |
1,977,168.7088 GRS |
293.0000 KRW |
257.0000 KRW |
302.0000 KRW |
258.0000 KRW |
| 2019-08-13 |
299.3583 KRW |
2,166,045.7452 GRS |
298.0000 KRW |
284.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2019-08-12 |
301.8416 KRW |
747,501.3022 GRS |
303.0000 KRW |
294.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2019-08-11 |
299.8890 KRW |
1,628,130.2018 GRS |
301.0000 KRW |
292.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2019-08-10 |
285.2383 KRW |
1,084,530.5879 GRS |
288.0000 KRW |
274.0000 KRW |
303.0000 KRW |
297.0000 KRW |
| 2019-08-09 |
293.4521 KRW |
2,048,393.1505 GRS |
301.0000 KRW |
282.0000 KRW |
304.0000 KRW |
287.0000 KRW |
| 2019-08-08 |
303.1542 KRW |
1,026,594.9157 GRS |
308.0000 KRW |
296.0000 KRW |
311.0000 KRW |
303.0000 KRW |
| 2019-08-07 |
309.0231 KRW |
1,486,329.3788 GRS |
304.0000 KRW |
301.0000 KRW |
319.0000 KRW |
309.0000 KRW |
| 2019-08-06 |
312.8734 KRW |
3,190,704.8261 GRS |
326.0000 KRW |
300.0000 KRW |
326.0000 KRW |
307.0000 KRW |
| 2019-08-05 |
328.7219 KRW |
2,470,363.9474 GRS |
340.0000 KRW |
321.0000 KRW |
342.0000 KRW |
323.0000 KRW |
| 2019-08-04 |
341.8227 KRW |
1,336,996.0021 GRS |
346.0000 KRW |
336.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2019-08-03 |
342.6217 KRW |
1,952,852.6595 GRS |
342.0000 KRW |
338.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2019-08-02 |
343.9461 KRW |
3,604,383.6088 GRS |
342.0000 KRW |
337.0000 KRW |
350.0000 KRW |
345.0000 KRW |
| 2019-08-01 |
345.4356 KRW |
4,105,264.0190 GRS |
353.0000 KRW |
334.0000 KRW |
355.0000 KRW |
342.0000 KRW |
| 2019-07-31 |
352.8430 KRW |
7,144,697.2533 GRS |
367.0000 KRW |
342.0000 KRW |
374.0000 KRW |
349.0000 KRW |
| 2019-07-30 |
378.5577 KRW |
11,637,607.9489 GRS |
399.0000 KRW |
357.0000 KRW |
415.0000 KRW |
370.0000 KRW |
| 2019-07-29 |
391.5025 KRW |
24,718,450.8911 GRS |
309.0000 KRW |
295.0000 KRW |
431.0000 KRW |
376.0000 KRW |
| 2019-07-28 |
308.3038 KRW |
875,389.6250 GRS |
307.0000 KRW |
294.0000 KRW |
315.0000 KRW |
306.0000 KRW |
| 2019-07-27 |
321.9391 KRW |
1,076,653.9079 GRS |
328.0000 KRW |
302.0000 KRW |
342.0000 KRW |
307.0000 KRW |
| 2019-07-26 |
324.7345 KRW |
2,152,868.9153 GRS |
317.0000 KRW |
310.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2019-07-25 |
321.7767 KRW |
723,315.4435 GRS |
320.0000 KRW |
314.0000 KRW |
331.0000 KRW |
317.0000 KRW |
| 2019-07-24 |
315.8075 KRW |
899,825.3666 GRS |
328.0000 KRW |
306.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2019-07-23 |
338.0207 KRW |
4,136,058.1955 GRS |
337.0000 KRW |
318.0000 KRW |
356.0000 KRW |
324.0000 KRW |
| 2019-07-22 |
338.7998 KRW |
12,616,401.3848 GRS |
309.0000 KRW |
306.0000 KRW |
368.0000 KRW |
338.0000 KRW |