Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-22 |
576.9928 KRW |
116,011,008.3414 GRS |
522.0000 KRW |
503.0000 KRW |
626.0000 KRW |
536.0000 KRW |
| 2019-03-21 |
518.0505 KRW |
75,512,347.5981 GRS |
480.0000 KRW |
445.0000 KRW |
597.0000 KRW |
516.0000 KRW |
| 2019-03-20 |
476.7951 KRW |
7,070,581.3393 GRS |
488.0000 KRW |
460.0000 KRW |
493.0000 KRW |
479.0000 KRW |
| 2019-03-19 |
492.7551 KRW |
13,070,508.1839 GRS |
497.0000 KRW |
482.0000 KRW |
517.0000 KRW |
487.0000 KRW |
| 2019-03-18 |
501.0203 KRW |
63,140,833.0384 GRS |
471.0000 KRW |
450.0000 KRW |
555.0000 KRW |
489.0000 KRW |
| 2019-03-17 |
474.2586 KRW |
14,904,167.3087 GRS |
463.0000 KRW |
458.0000 KRW |
493.0000 KRW |
469.0000 KRW |
| 2019-03-16 |
464.9438 KRW |
14,101,278.5270 GRS |
477.0000 KRW |
446.0000 KRW |
497.0000 KRW |
463.0000 KRW |
| 2019-03-15 |
487.7991 KRW |
91,849,520.8047 GRS |
433.0000 KRW |
422.0000 KRW |
524.0000 KRW |
477.0000 KRW |
| 2019-03-14 |
472.5150 KRW |
46,631,099.9727 GRS |
463.0000 KRW |
407.0000 KRW |
545.0000 KRW |
434.0000 KRW |
| 2019-03-13 |
481.1182 KRW |
66,551,816.5642 GRS |
525.0000 KRW |
433.0000 KRW |
562.0000 KRW |
468.0000 KRW |
| 2019-03-12 |
658.0168 KRW |
223,922,871.3518 GRS |
627.0000 KRW |
515.0000 KRW |
760.0000 KRW |
526.0000 KRW |
| 2019-03-11 |
558.6673 KRW |
472,577,648.8785 GRS |
284.0000 KRW |
266.0000 KRW |
856.0000 KRW |
636.0000 KRW |
| 2019-03-10 |
279.4237 KRW |
9,256,144.5965 GRS |
271.0000 KRW |
266.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2019-03-09 |
267.0395 KRW |
3,944,486.8877 GRS |
266.0000 KRW |
261.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2019-03-08 |
265.4609 KRW |
4,645,087.8545 GRS |
269.0000 KRW |
260.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2019-03-07 |
268.9886 KRW |
5,972,067.9475 GRS |
265.0000 KRW |
262.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2019-03-06 |
269.2603 KRW |
6,962,499.7079 GRS |
270.0000 KRW |
261.0000 KRW |
280.0000 KRW |
265.0000 KRW |
| 2019-03-05 |
283.0096 KRW |
10,649,122.1803 GRS |
254.0000 KRW |
247.0000 KRW |
302.0000 KRW |
266.0000 KRW |
| 2019-03-04 |
249.8061 KRW |
2,184,192.4983 GRS |
255.0000 KRW |
242.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2019-03-03 |
259.7063 KRW |
1,524,105.0756 GRS |
258.0000 KRW |
254.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2019-03-02 |
257.2377 KRW |
1,612,575.2052 GRS |
261.0000 KRW |
252.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-03-01 |
257.0041 KRW |
1,619,345.9790 GRS |
256.0000 KRW |
253.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2019-02-28 |
254.5169 KRW |
2,654,594.2971 GRS |
256.0000 KRW |
250.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2019-02-27 |
259.0652 KRW |
3,304,224.7240 GRS |
258.0000 KRW |
251.0000 KRW |
267.0000 KRW |
257.0000 KRW |
| 2019-02-26 |
254.9951 KRW |
3,593,161.9040 GRS |
252.0000 KRW |
245.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2019-02-25 |
247.2584 KRW |
3,772,867.6718 GRS |
240.0000 KRW |
239.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2019-02-24 |
265.4405 KRW |
11,512,209.7350 GRS |
272.0000 KRW |
236.0000 KRW |
283.0000 KRW |
243.0000 KRW |
| 2019-02-23 |
267.5379 KRW |
4,953,440.6480 GRS |
262.0000 KRW |
261.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2019-02-22 |
260.1753 KRW |
1,342,529.2451 GRS |
261.0000 KRW |
256.0000 KRW |
264.0000 KRW |
264.0000 KRW |
| 2019-02-21 |
259.8482 KRW |
3,881,118.0281 GRS |
268.0000 KRW |
251.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2019-02-20 |
265.3407 KRW |
8,745,097.6772 GRS |
262.0000 KRW |
256.0000 KRW |
280.0000 KRW |
266.0000 KRW |
| 2019-02-19 |
256.9537 KRW |
7,615,316.5201 GRS |
268.0000 KRW |
247.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2019-02-18 |
265.7306 KRW |
11,202,733.4805 GRS |
289.0000 KRW |
259.0000 KRW |
289.0000 KRW |
267.0000 KRW |
| 2019-02-17 |
277.9658 KRW |
45,585,810.0330 GRS |
265.0000 KRW |
246.0000 KRW |
331.0000 KRW |
281.0000 KRW |
| 2019-02-16 |
262.5345 KRW |
32,306,356.9419 GRS |
239.0000 KRW |
232.0000 KRW |
299.0000 KRW |
254.0000 KRW |
| 2019-02-15 |
244.7844 KRW |
16,157,174.3204 GRS |
233.0000 KRW |
230.0000 KRW |
260.0000 KRW |
238.0000 KRW |
| 2019-02-14 |
233.6864 KRW |
1,927,715.3490 GRS |
238.0000 KRW |
230.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2019-02-13 |
238.6591 KRW |
2,598,349.3140 GRS |
239.0000 KRW |
234.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2019-02-12 |
238.3465 KRW |
2,492,459.0802 GRS |
243.0000 KRW |
235.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2019-02-11 |
242.2439 KRW |
6,965,558.7454 GRS |
240.0000 KRW |
233.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2019-02-10 |
240.2317 KRW |
7,728,814.0624 GRS |
248.0000 KRW |
230.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2019-02-09 |
249.2182 KRW |
7,626,525.7253 GRS |
253.0000 KRW |
240.0000 KRW |
275.0000 KRW |
247.0000 KRW |
| 2019-02-08 |
260.5052 KRW |
18,281,089.7940 GRS |
303.0000 KRW |
242.0000 KRW |
304.0000 KRW |
255.0000 KRW |
| 2019-02-07 |
308.9575 KRW |
135,207,133.4340 GRS |
211.0000 KRW |
205.0000 KRW |
357.0000 KRW |
304.0000 KRW |
| 2019-02-06 |
209.6824 KRW |
3,139,447.9327 GRS |
213.0000 KRW |
199.0000 KRW |
224.0000 KRW |
211.0000 KRW |
| 2019-02-05 |
212.9339 KRW |
1,289,148.3659 GRS |
212.0000 KRW |
206.0000 KRW |
223.0000 KRW |
212.0000 KRW |
| 2019-02-04 |
211.8766 KRW |
525,472.5679 GRS |
213.0000 KRW |
209.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2019-02-03 |
214.3234 KRW |
436,967.8295 GRS |
218.0000 KRW |
210.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2019-02-02 |
220.0273 KRW |
875,790.9432 GRS |
215.0000 KRW |
212.0000 KRW |
230.0000 KRW |
217.0000 KRW |
| 2019-02-01 |
209.9350 KRW |
427,012.7517 GRS |
212.0000 KRW |
205.0000 KRW |
215.0000 KRW |
213.0000 KRW |