Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-12 |
477.4850 KRW |
10,132,523.5651 GRS |
485.0000 KRW |
448.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2019-04-11 |
499.4980 KRW |
13,014,643.2163 GRS |
548.0000 KRW |
468.0000 KRW |
550.0000 KRW |
488.0000 KRW |
| 2019-04-10 |
555.1569 KRW |
12,840,284.6098 GRS |
534.0000 KRW |
531.0000 KRW |
579.0000 KRW |
548.0000 KRW |
| 2019-04-09 |
530.8855 KRW |
4,043,875.9999 GRS |
539.0000 KRW |
515.0000 KRW |
549.0000 KRW |
534.0000 KRW |
| 2019-04-08 |
537.4117 KRW |
6,498,036.1325 GRS |
550.0000 KRW |
514.0000 KRW |
552.0000 KRW |
537.0000 KRW |
| 2019-04-07 |
546.9288 KRW |
5,503,208.9387 GRS |
549.0000 KRW |
539.0000 KRW |
556.0000 KRW |
548.0000 KRW |
| 2019-04-06 |
550.2313 KRW |
7,459,192.3041 GRS |
560.0000 KRW |
539.0000 KRW |
570.0000 KRW |
549.0000 KRW |
| 2019-04-05 |
563.6903 KRW |
32,660,435.8472 GRS |
537.0000 KRW |
531.0000 KRW |
600.0000 KRW |
558.0000 KRW |
| 2019-04-04 |
564.7120 KRW |
46,454,372.3142 GRS |
512.0000 KRW |
503.0000 KRW |
621.0000 KRW |
531.0000 KRW |
| 2019-04-03 |
517.4746 KRW |
20,145,682.8854 GRS |
525.0000 KRW |
498.0000 KRW |
547.0000 KRW |
513.0000 KRW |
| 2019-04-02 |
524.1599 KRW |
36,232,872.7268 GRS |
493.0000 KRW |
474.0000 KRW |
581.0000 KRW |
521.0000 KRW |
| 2019-04-01 |
492.5461 KRW |
5,087,293.3467 GRS |
500.0000 KRW |
484.0000 KRW |
505.0000 KRW |
493.0000 KRW |
| 2019-03-31 |
502.6146 KRW |
10,917,114.8493 GRS |
484.0000 KRW |
477.0000 KRW |
532.0000 KRW |
500.0000 KRW |
| 2019-03-30 |
481.9177 KRW |
4,513,736.5057 GRS |
501.0000 KRW |
466.0000 KRW |
501.0000 KRW |
483.0000 KRW |
| 2019-03-29 |
500.1119 KRW |
3,620,398.9298 GRS |
506.0000 KRW |
496.0000 KRW |
507.0000 KRW |
501.0000 KRW |
| 2019-03-28 |
501.5510 KRW |
5,141,293.8058 GRS |
511.0000 KRW |
494.0000 KRW |
512.0000 KRW |
505.0000 KRW |
| 2019-03-27 |
502.3589 KRW |
6,520,945.1182 GRS |
504.0000 KRW |
493.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2019-03-26 |
492.5210 KRW |
9,241,889.5252 GRS |
496.0000 KRW |
479.0000 KRW |
514.0000 KRW |
498.0000 KRW |
| 2019-03-25 |
507.2691 KRW |
12,520,283.8750 GRS |
525.0000 KRW |
480.0000 KRW |
537.0000 KRW |
497.0000 KRW |