Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-01-31 |
214.1343 KRW |
893,857.9370 GRS |
221.0000 KRW |
206.0000 KRW |
224.0000 KRW |
212.0000 KRW |
| 2019-01-30 |
219.6363 KRW |
587,982.8596 GRS |
217.0000 KRW |
215.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2019-01-29 |
214.7809 KRW |
823,719.1615 GRS |
215.0000 KRW |
205.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2019-01-28 |
217.8607 KRW |
1,533,947.9248 GRS |
231.0000 KRW |
210.0000 KRW |
232.0000 KRW |
214.0000 KRW |
| 2019-01-27 |
233.6641 KRW |
1,129,501.0208 GRS |
240.0000 KRW |
227.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2019-01-26 |
242.4527 KRW |
1,328,132.3886 GRS |
249.0000 KRW |
237.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2019-01-25 |
249.6479 KRW |
5,231,816.8315 GRS |
270.0000 KRW |
240.0000 KRW |
270.0000 KRW |
248.0000 KRW |
| 2019-01-24 |
263.9150 KRW |
10,795,953.1463 GRS |
236.0000 KRW |
235.0000 KRW |
285.0000 KRW |
268.0000 KRW |
| 2019-01-23 |
237.1735 KRW |
737,683.5120 GRS |
238.0000 KRW |
233.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2019-01-21 |
233.3443 KRW |
243,669.3507 GRS |
236.0000 KRW |
231.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2019-01-20 |
239.6020 KRW |
1,044,523.7578 GRS |
251.0000 KRW |
231.0000 KRW |
256.0000 KRW |
235.0000 KRW |
| 2019-01-19 |
251.6409 KRW |
2,367,945.2923 GRS |
242.0000 KRW |
241.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2019-01-18 |
240.8283 KRW |
838,562.2650 GRS |
252.0000 KRW |
236.0000 KRW |
252.0000 KRW |
241.0000 KRW |
| 2019-01-17 |
247.7769 KRW |
1,705,297.2065 GRS |
249.0000 KRW |
240.0000 KRW |
259.0000 KRW |
252.0000 KRW |
| 2019-01-16 |
241.4059 KRW |
1,154,561.7284 GRS |
237.0000 KRW |
234.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2019-01-15 |
236.9611 KRW |
1,734,470.6000 GRS |
233.0000 KRW |
228.0000 KRW |
248.0000 KRW |
239.0000 KRW |
| 2019-01-14 |
226.3453 KRW |
640,454.5289 GRS |
222.0000 KRW |
221.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2019-01-13 |
227.9687 KRW |
567,858.2082 GRS |
238.0000 KRW |
220.0000 KRW |
238.0000 KRW |
222.0000 KRW |
| 2019-01-12 |
235.4778 KRW |
285,633.9190 GRS |
236.0000 KRW |
232.0000 KRW |
239.0000 KRW |
238.0000 KRW |
| 2019-01-11 |
232.7435 KRW |
576,850.8392 GRS |
239.0000 KRW |
226.0000 KRW |
240.0000 KRW |
235.0000 KRW |
| 2019-01-10 |
252.5972 KRW |
2,670,451.0706 GRS |
270.0000 KRW |
234.0000 KRW |
273.0000 KRW |
237.0000 KRW |
| 2019-01-09 |
268.7704 KRW |
1,046,420.9143 GRS |
270.0000 KRW |
266.0000 KRW |
272.0000 KRW |
272.0000 KRW |
| 2019-01-08 |
266.4050 KRW |
1,596,195.1423 GRS |
269.0000 KRW |
260.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2019-01-07 |
271.2138 KRW |
958,276.0849 GRS |
275.0000 KRW |
265.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2019-01-06 |
270.3031 KRW |
1,339,485.9005 GRS |
274.0000 KRW |
264.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2019-01-05 |
271.1756 KRW |
813,138.9964 GRS |
276.0000 KRW |
269.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2019-01-04 |
269.0211 KRW |
1,118,078.5565 GRS |
270.0000 KRW |
264.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2019-01-03 |
267.8910 KRW |
1,229,891.9882 GRS |
271.0000 KRW |
263.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2019-01-02 |
266.1776 KRW |
1,532,809.0321 GRS |
267.0000 KRW |
260.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2019-01-01 |
266.8645 KRW |
2,153,966.2390 GRS |
261.0000 KRW |
256.0000 KRW |
279.0000 KRW |
267.0000 KRW |