Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
311.8863 KRW |
1,208,047.4369 GRS |
318.0000 KRW |
302.0000 KRW |
325.0000 KRW |
310.0000 KRW |
| 2019-07-20 |
318.4629 KRW |
2,106,741.9834 GRS |
314.0000 KRW |
308.0000 KRW |
339.0000 KRW |
322.0000 KRW |
| 2019-07-19 |
308.3328 KRW |
1,927,387.8229 GRS |
302.0000 KRW |
296.0000 KRW |
320.0000 KRW |
311.0000 KRW |
| 2019-07-18 |
296.9847 KRW |
4,651,676.7568 GRS |
275.0000 KRW |
269.0000 KRW |
318.0000 KRW |
302.0000 KRW |
| 2019-07-17 |
269.5933 KRW |
1,679,722.9626 GRS |
271.0000 KRW |
252.0000 KRW |
288.0000 KRW |
276.0000 KRW |
| 2019-07-16 |
297.3704 KRW |
1,299,056.3744 GRS |
311.0000 KRW |
268.0000 KRW |
318.0000 KRW |
272.0000 KRW |
| 2019-07-15 |
302.1190 KRW |
1,589,847.3164 GRS |
311.0000 KRW |
285.0000 KRW |
329.0000 KRW |
310.0000 KRW |
| 2019-07-14 |
329.3998 KRW |
824,091.9886 GRS |
352.0000 KRW |
305.0000 KRW |
353.0000 KRW |
311.0000 KRW |
| 2019-07-13 |
355.6227 KRW |
392,764.8644 GRS |
362.0000 KRW |
347.0000 KRW |
364.0000 KRW |
352.0000 KRW |
| 2019-07-12 |
353.4415 KRW |
1,606,852.7574 GRS |
342.0000 KRW |
330.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2019-07-11 |
357.6118 KRW |
1,076,463.3110 GRS |
396.0000 KRW |
337.0000 KRW |
396.0000 KRW |
343.0000 KRW |
| 2019-07-10 |
399.7120 KRW |
1,172,047.9843 GRS |
418.0000 KRW |
378.0000 KRW |
420.0000 KRW |
395.0000 KRW |
| 2019-07-09 |
423.3921 KRW |
1,150,877.5698 GRS |
434.0000 KRW |
416.0000 KRW |
436.0000 KRW |
419.0000 KRW |
| 2019-07-08 |
443.1045 KRW |
1,499,582.9876 GRS |
439.0000 KRW |
432.0000 KRW |
460.0000 KRW |
434.0000 KRW |
| 2019-07-07 |
436.1497 KRW |
597,092.3970 GRS |
435.0000 KRW |
430.0000 KRW |
443.0000 KRW |
439.0000 KRW |
| 2019-07-06 |
435.3532 KRW |
1,196,978.0255 GRS |
433.0000 KRW |
423.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2019-07-05 |
426.6837 KRW |
791,391.4341 GRS |
431.0000 KRW |
420.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2019-07-04 |
433.8771 KRW |
771,179.6357 GRS |
444.0000 KRW |
426.0000 KRW |
444.0000 KRW |
430.0000 KRW |
| 2019-07-03 |
443.2526 KRW |
1,136,663.5292 GRS |
445.0000 KRW |
434.0000 KRW |
456.0000 KRW |
446.0000 KRW |