Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
274.1725 KRW |
4,649,755.1155 GRS |
268.0000 KRW |
257.0000 KRW |
288.0000 KRW |
261.0000 KRW |
| 2018-12-30 |
264.6886 KRW |
1,390,144.4147 GRS |
260.0000 KRW |
259.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2018-12-29 |
266.4957 KRW |
814,212.8607 GRS |
272.0000 KRW |
259.0000 KRW |
274.0000 KRW |
262.0000 KRW |
| 2018-12-28 |
257.6923 KRW |
1,407,225.4667 GRS |
257.0000 KRW |
248.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2018-12-27 |
268.3430 KRW |
2,050,025.9877 GRS |
274.0000 KRW |
248.0000 KRW |
286.0000 KRW |
257.0000 KRW |
| 2018-12-26 |
271.3652 KRW |
2,061,210.9295 GRS |
270.0000 KRW |
259.0000 KRW |
290.0000 KRW |
271.0000 KRW |
| 2018-12-25 |
274.4674 KRW |
2,297,288.1855 GRS |
306.0000 KRW |
262.0000 KRW |
307.0000 KRW |
271.0000 KRW |
| 2018-12-24 |
307.2592 KRW |
5,620,723.0775 GRS |
301.0000 KRW |
292.0000 KRW |
327.0000 KRW |
304.0000 KRW |
| 2018-12-23 |
285.2386 KRW |
3,230,772.5893 GRS |
286.0000 KRW |
277.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2018-12-22 |
274.0998 KRW |
1,806,405.5518 GRS |
276.0000 KRW |
267.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2018-12-21 |
285.0084 KRW |
6,668,012.0756 GRS |
294.0000 KRW |
257.0000 KRW |
317.0000 KRW |
273.0000 KRW |
| 2018-12-20 |
275.8235 KRW |
3,986,951.4023 GRS |
263.0000 KRW |
256.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2018-12-19 |
264.6214 KRW |
6,600,750.8335 GRS |
257.0000 KRW |
248.0000 KRW |
279.0000 KRW |
261.0000 KRW |
| 2018-12-18 |
244.4206 KRW |
2,251,817.2847 GRS |
247.0000 KRW |
233.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2018-12-17 |
234.8616 KRW |
2,074,185.6600 GRS |
227.0000 KRW |
222.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2018-12-16 |
227.7185 KRW |
715,952.2241 GRS |
222.0000 KRW |
222.0000 KRW |
233.0000 KRW |
227.0000 KRW |
| 2018-12-15 |
224.1348 KRW |
797,635.1586 GRS |
232.0000 KRW |
216.0000 KRW |
236.0000 KRW |
222.0000 KRW |
| 2018-12-14 |
236.4473 KRW |
572,202.6832 GRS |
240.0000 KRW |
227.0000 KRW |
245.0000 KRW |
233.0000 KRW |
| 2018-12-13 |
246.7067 KRW |
838,930.6630 GRS |
252.0000 KRW |
238.0000 KRW |
259.0000 KRW |
245.0000 KRW |
| 2018-12-12 |
251.4271 KRW |
1,007,623.6067 GRS |
250.0000 KRW |
243.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2018-12-11 |
248.1735 KRW |
1,471,117.0148 GRS |
260.0000 KRW |
241.0000 KRW |
262.0000 KRW |
250.0000 KRW |
| 2018-12-10 |
260.1822 KRW |
1,385,017.8349 GRS |
271.0000 KRW |
252.0000 KRW |
274.0000 KRW |
261.0000 KRW |
| 2018-12-09 |
264.0910 KRW |
1,089,022.6206 GRS |
259.0000 KRW |
250.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2018-12-08 |
259.4671 KRW |
784,788.9762 GRS |
263.0000 KRW |
250.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2018-12-07 |
256.8607 KRW |
1,897,613.0416 GRS |
278.0000 KRW |
244.0000 KRW |
278.0000 KRW |
258.0000 KRW |
| 2018-12-06 |
298.8657 KRW |
1,706,340.4796 GRS |
308.0000 KRW |
273.0000 KRW |
318.0000 KRW |
275.0000 KRW |
| 2018-12-05 |
317.6946 KRW |
1,552,483.2057 GRS |
332.0000 KRW |
308.0000 KRW |
333.0000 KRW |
310.0000 KRW |
| 2018-12-04 |
325.0738 KRW |
3,028,651.1678 GRS |
338.0000 KRW |
307.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2018-12-03 |
336.6616 KRW |
5,518,258.1960 GRS |
368.0000 KRW |
320.0000 KRW |
370.0000 KRW |
332.0000 KRW |
| 2018-12-02 |
356.1031 KRW |
9,610,411.3535 GRS |
343.0000 KRW |
325.0000 KRW |
395.0000 KRW |
357.0000 KRW |
| 2018-12-01 |
325.9915 KRW |
2,947,142.2635 GRS |
325.0000 KRW |
308.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2018-11-30 |
344.9272 KRW |
12,128,498.1042 GRS |
336.0000 KRW |
288.0000 KRW |
394.0000 KRW |
324.0000 KRW |
| 2018-11-29 |
334.4964 KRW |
6,270,662.4699 GRS |
347.0000 KRW |
316.0000 KRW |
358.0000 KRW |
339.0000 KRW |
| 2018-11-28 |
319.5004 KRW |
8,201,442.6354 GRS |
302.0000 KRW |
292.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2018-11-27 |
290.8302 KRW |
5,304,008.3290 GRS |
289.0000 KRW |
272.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2018-11-26 |
306.3143 KRW |
8,480,726.3914 GRS |
298.0000 KRW |
272.0000 KRW |
343.0000 KRW |
289.0000 KRW |
| 2018-11-25 |
286.4856 KRW |
3,335,690.6442 GRS |
294.0000 KRW |
262.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2018-11-24 |
322.5163 KRW |
2,631,734.6306 GRS |
336.0000 KRW |
285.0000 KRW |
343.0000 KRW |
297.0000 KRW |
| 2018-11-23 |
330.8066 KRW |
2,953,833.7493 GRS |
343.0000 KRW |
314.0000 KRW |
361.0000 KRW |
334.0000 KRW |
| 2018-11-22 |
355.5695 KRW |
2,105,932.4679 GRS |
372.0000 KRW |
336.0000 KRW |
376.0000 KRW |
338.0000 KRW |
| 2018-11-21 |
370.2306 KRW |
7,320,811.8384 GRS |
323.0000 KRW |
307.0000 KRW |
428.0000 KRW |
364.0000 KRW |
| 2018-11-20 |
345.0566 KRW |
5,401,805.9628 GRS |
381.0000 KRW |
279.0000 KRW |
405.0000 KRW |
316.0000 KRW |
| 2018-11-19 |
433.0081 KRW |
7,035,343.6746 GRS |
425.0000 KRW |
374.0000 KRW |
477.0000 KRW |
383.0000 KRW |
| 2018-11-18 |
425.5193 KRW |
578,276.1955 GRS |
417.0000 KRW |
417.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2018-11-17 |
413.2860 KRW |
674,325.2316 GRS |
420.0000 KRW |
406.0000 KRW |
425.0000 KRW |
417.0000 KRW |
| 2018-11-16 |
428.6824 KRW |
836,633.4785 GRS |
438.0000 KRW |
407.0000 KRW |
454.0000 KRW |
425.0000 KRW |