Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
508.0624 KRW |
2,191,796.1486 GRS |
510.0000 KRW |
493.0000 KRW |
528.0000 KRW |
500.0000 KRW |
| 2019-05-31 |
495.1824 KRW |
3,907,643.6162 GRS |
497.0000 KRW |
471.0000 KRW |
510.0000 KRW |
510.0000 KRW |
| 2019-05-30 |
533.3530 KRW |
7,855,084.4123 GRS |
542.0000 KRW |
490.0000 KRW |
550.0000 KRW |
499.0000 KRW |
| 2019-05-29 |
539.6814 KRW |
9,635,549.8210 GRS |
534.0000 KRW |
523.0000 KRW |
553.0000 KRW |
540.0000 KRW |
| 2019-05-28 |
528.9260 KRW |
5,605,409.0643 GRS |
538.0000 KRW |
515.0000 KRW |
542.0000 KRW |
537.0000 KRW |
| 2019-05-27 |
536.8075 KRW |
5,137,077.3460 GRS |
536.0000 KRW |
517.0000 KRW |
547.0000 KRW |
539.0000 KRW |
| 2019-05-26 |
551.7957 KRW |
15,271,555.7898 GRS |
544.0000 KRW |
510.0000 KRW |
593.0000 KRW |
536.0000 KRW |
| 2019-05-25 |
533.5919 KRW |
7,521,880.3829 GRS |
525.0000 KRW |
517.0000 KRW |
555.0000 KRW |
542.0000 KRW |
| 2019-05-24 |
530.4423 KRW |
11,791,229.1979 GRS |
518.0000 KRW |
503.0000 KRW |
566.0000 KRW |
521.0000 KRW |
| 2019-05-23 |
497.0758 KRW |
4,887,451.1071 GRS |
500.0000 KRW |
472.0000 KRW |
519.0000 KRW |
518.0000 KRW |
| 2019-05-22 |
515.6161 KRW |
10,345,758.1328 GRS |
517.0000 KRW |
492.0000 KRW |
540.0000 KRW |
499.0000 KRW |
| 2019-05-21 |
520.3254 KRW |
33,295,421.7852 GRS |
478.0000 KRW |
468.0000 KRW |
559.0000 KRW |
515.0000 KRW |
| 2019-05-20 |
469.8554 KRW |
3,369,466.3654 GRS |
484.0000 KRW |
456.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2019-05-19 |
475.9956 KRW |
3,782,914.4594 GRS |
468.0000 KRW |
464.0000 KRW |
489.0000 KRW |
484.0000 KRW |
| 2019-05-18 |
469.6615 KRW |
3,857,319.8296 GRS |
478.0000 KRW |
454.0000 KRW |
489.0000 KRW |
467.0000 KRW |
| 2019-05-17 |
462.6116 KRW |
9,747,500.4772 GRS |
511.0000 KRW |
438.0000 KRW |
513.0000 KRW |
476.0000 KRW |
| 2019-05-16 |
521.4600 KRW |
18,983,493.5622 GRS |
503.0000 KRW |
465.0000 KRW |
575.0000 KRW |
502.0000 KRW |
| 2019-05-15 |
472.8778 KRW |
10,633,352.9300 GRS |
460.0000 KRW |
445.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2019-05-14 |
449.8926 KRW |
12,540,082.0019 GRS |
429.0000 KRW |
424.0000 KRW |
479.0000 KRW |
460.0000 KRW |
| 2019-05-13 |
427.6568 KRW |
4,773,736.6270 GRS |
418.0000 KRW |
410.0000 KRW |
440.0000 KRW |
425.0000 KRW |
| 2019-05-12 |
439.1637 KRW |
7,462,148.7286 GRS |
438.0000 KRW |
406.0000 KRW |
473.0000 KRW |
414.0000 KRW |
| 2019-05-11 |
433.5434 KRW |
5,596,280.6765 GRS |
422.0000 KRW |
404.0000 KRW |
454.0000 KRW |
440.0000 KRW |
| 2019-05-10 |
409.3683 KRW |
2,648,720.3351 GRS |
400.0000 KRW |
392.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2019-05-09 |
408.5432 KRW |
2,721,674.8979 GRS |
406.0000 KRW |
397.0000 KRW |
423.0000 KRW |
402.0000 KRW |
| 2019-05-08 |
403.4789 KRW |
1,387,076.2776 GRS |
413.0000 KRW |
397.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2019-05-07 |
421.4831 KRW |
2,019,979.4749 GRS |
423.0000 KRW |
412.0000 KRW |
430.0000 KRW |
418.0000 KRW |
| 2019-05-06 |
414.5422 KRW |
1,793,606.1605 GRS |
414.0000 KRW |
401.0000 KRW |
429.0000 KRW |
424.0000 KRW |
| 2019-05-05 |
411.2858 KRW |
882,891.4501 GRS |
417.0000 KRW |
405.0000 KRW |
418.0000 KRW |
415.0000 KRW |
| 2019-05-04 |
421.2204 KRW |
3,092,888.4270 GRS |
442.0000 KRW |
396.0000 KRW |
447.0000 KRW |
420.0000 KRW |
| 2019-05-03 |
432.6108 KRW |
4,322,774.7414 GRS |
425.0000 KRW |
414.0000 KRW |
447.0000 KRW |
439.0000 KRW |
| 2019-05-02 |
421.8416 KRW |
2,467,713.1317 GRS |
414.0000 KRW |
408.0000 KRW |
432.0000 KRW |
425.0000 KRW |
| 2019-05-01 |
413.2631 KRW |
1,315,357.9901 GRS |
412.0000 KRW |
408.0000 KRW |
419.0000 KRW |
413.0000 KRW |
| 2019-04-30 |
403.9200 KRW |
2,536,763.3095 GRS |
393.0000 KRW |
391.0000 KRW |
416.0000 KRW |
409.0000 KRW |
| 2019-04-29 |
402.1221 KRW |
3,342,202.1443 GRS |
422.0000 KRW |
382.0000 KRW |
426.0000 KRW |
393.0000 KRW |
| 2019-04-28 |
425.7569 KRW |
1,851,874.4546 GRS |
423.0000 KRW |
419.0000 KRW |
439.0000 KRW |
421.0000 KRW |
| 2019-04-27 |
416.8271 KRW |
983,375.4241 GRS |
416.0000 KRW |
409.0000 KRW |
426.0000 KRW |
421.0000 KRW |
| 2019-04-26 |
416.8055 KRW |
2,826,129.4876 GRS |
431.0000 KRW |
405.0000 KRW |
433.0000 KRW |
416.0000 KRW |
| 2019-04-25 |
455.9142 KRW |
3,234,181.6779 GRS |
465.0000 KRW |
426.0000 KRW |
475.0000 KRW |
431.0000 KRW |
| 2019-04-24 |
471.8658 KRW |
3,974,005.9250 GRS |
498.0000 KRW |
451.0000 KRW |
502.0000 KRW |
462.0000 KRW |
| 2019-04-23 |
500.7327 KRW |
2,207,039.3513 GRS |
502.0000 KRW |
495.0000 KRW |
509.0000 KRW |
499.0000 KRW |
| 2019-04-22 |
500.0269 KRW |
2,399,449.1518 GRS |
505.0000 KRW |
494.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2019-04-21 |
511.1609 KRW |
11,485,346.6799 GRS |
525.0000 KRW |
489.0000 KRW |
529.0000 KRW |
507.0000 KRW |
| 2019-04-20 |
517.8710 KRW |
3,803,235.0124 GRS |
521.0000 KRW |
508.0000 KRW |
530.0000 KRW |
523.0000 KRW |
| 2019-04-19 |
515.5722 KRW |
4,455,714.6612 GRS |
522.0000 KRW |
503.0000 KRW |
529.0000 KRW |
519.0000 KRW |
| 2019-04-18 |
520.1806 KRW |
4,258,755.7855 GRS |
528.0000 KRW |
515.0000 KRW |
528.0000 KRW |
522.0000 KRW |
| 2019-04-17 |
520.8405 KRW |
14,278,730.9622 GRS |
507.0000 KRW |
504.0000 KRW |
535.0000 KRW |
525.0000 KRW |
| 2019-04-16 |
501.0542 KRW |
9,520,524.7589 GRS |
499.0000 KRW |
475.0000 KRW |
520.0000 KRW |
506.0000 KRW |
| 2019-04-15 |
531.6887 KRW |
26,257,406.4010 GRS |
510.0000 KRW |
478.0000 KRW |
562.0000 KRW |
498.0000 KRW |
| 2019-04-14 |
502.3773 KRW |
8,104,196.3161 GRS |
489.0000 KRW |
482.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2019-04-13 |
487.2838 KRW |
3,354,103.6291 GRS |
490.0000 KRW |
471.0000 KRW |
502.0000 KRW |
490.0000 KRW |