Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-24 |
523.3830 KRW |
9,506,821.3738 GRS |
531.0000 KRW |
514.0000 KRW |
537.0000 KRW |
521.0000 KRW |
| 2019-03-23 |
537.4620 KRW |
18,607,393.2731 GRS |
534.0000 KRW |
518.0000 KRW |
552.0000 KRW |
532.0000 KRW |
| 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 |