Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-26 |
229.2922 KRW |
1,507,411.6820 GRS |
241.0000 KRW |
223.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2020-07-25 |
242.1103 KRW |
789,651.4418 GRS |
241.0000 KRW |
237.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2020-07-24 |
235.3284 KRW |
800,231.2396 GRS |
236.0000 KRW |
228.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2020-07-23 |
234.2980 KRW |
1,375,161.3702 GRS |
239.0000 KRW |
228.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2020-07-22 |
239.8488 KRW |
1,363,795.9682 GRS |
243.0000 KRW |
236.0000 KRW |
249.0000 KRW |
238.0000 KRW |
| 2020-07-21 |
239.4010 KRW |
3,718,259.0449 GRS |
228.0000 KRW |
226.0000 KRW |
251.0000 KRW |
243.0000 KRW |
| 2020-07-20 |
226.2994 KRW |
1,382,687.6019 GRS |
224.0000 KRW |
223.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2020-07-19 |
222.7408 KRW |
878,374.4290 GRS |
222.0000 KRW |
219.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2020-07-18 |
218.7576 KRW |
454,641.5028 GRS |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2020-07-17 |
215.3608 KRW |
524,250.0968 GRS |
217.0000 KRW |
212.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2020-07-16 |
215.5817 KRW |
1,304,696.5038 GRS |
226.0000 KRW |
208.0000 KRW |
227.0000 KRW |
218.0000 KRW |
| 2020-07-15 |
225.2653 KRW |
621,005.8592 GRS |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2020-07-14 |
224.8150 KRW |
804,990.1935 GRS |
227.0000 KRW |
221.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2020-07-13 |
228.2032 KRW |
995,400.3599 GRS |
231.0000 KRW |
223.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2020-07-12 |
229.8053 KRW |
571,692.2270 GRS |
231.0000 KRW |
227.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2020-07-11 |
230.3667 KRW |
548,609.0742 GRS |
232.0000 KRW |
227.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2020-07-10 |
228.6171 KRW |
1,043,010.3337 GRS |
230.0000 KRW |
225.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2020-07-09 |
232.5927 KRW |
1,424,358.9696 GRS |
234.0000 KRW |
224.0000 KRW |
237.0000 KRW |
230.0000 KRW |
| 2020-07-08 |
230.1636 KRW |
2,450,472.6564 GRS |
223.0000 KRW |
220.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2020-07-07 |
221.1839 KRW |
818,735.4134 GRS |
221.0000 KRW |
219.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2020-07-06 |
220.1181 KRW |
1,033,302.3414 GRS |
221.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2020-07-05 |
221.5232 KRW |
599,765.2652 GRS |
226.0000 KRW |
217.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2020-07-04 |
223.5283 KRW |
1,012,509.7655 GRS |
222.0000 KRW |
221.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2020-07-03 |
217.5646 KRW |
1,252,855.7542 GRS |
216.0000 KRW |
211.0000 KRW |
224.0000 KRW |
224.0000 KRW |
| 2020-07-02 |
220.1720 KRW |
1,769,630.2720 GRS |
224.0000 KRW |
210.0000 KRW |
228.0000 KRW |
216.0000 KRW |
| 2020-07-01 |
221.6665 KRW |
2,724,247.2731 GRS |
217.0000 KRW |
214.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2020-06-30 |
217.4658 KRW |
2,776,965.6215 GRS |
219.0000 KRW |
212.0000 KRW |
225.0000 KRW |
216.0000 KRW |
| 2020-06-29 |
216.1716 KRW |
756,537.0423 GRS |
220.0000 KRW |
211.0000 KRW |
223.0000 KRW |
217.0000 KRW |
| 2020-06-28 |
212.9649 KRW |
2,133,277.5694 GRS |
216.0000 KRW |
204.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2020-06-27 |
220.6548 KRW |
1,286,471.9688 GRS |
229.0000 KRW |
210.0000 KRW |
232.0000 KRW |
211.0000 KRW |
| 2020-06-26 |
229.0921 KRW |
1,653,839.0842 GRS |
237.0000 KRW |
221.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2020-06-25 |
244.6213 KRW |
6,103,186.9186 GRS |
244.0000 KRW |
228.0000 KRW |
257.0000 KRW |
237.0000 KRW |
| 2020-06-24 |
246.4978 KRW |
4,227,170.2925 GRS |
259.0000 KRW |
236.0000 KRW |
260.0000 KRW |
243.0000 KRW |
| 2020-06-23 |
269.4341 KRW |
6,796,248.0024 GRS |
264.0000 KRW |
257.0000 KRW |
282.0000 KRW |
259.0000 KRW |
| 2020-06-22 |
268.8399 KRW |
4,598,954.3217 GRS |
281.0000 KRW |
255.0000 KRW |
284.0000 KRW |
264.0000 KRW |
| 2020-06-21 |
278.2019 KRW |
2,587,562.6551 GRS |
277.0000 KRW |
270.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2020-06-20 |
281.1386 KRW |
5,646,823.8966 GRS |
273.0000 KRW |
270.0000 KRW |
292.0000 KRW |
276.0000 KRW |
| 2020-06-19 |
271.3510 KRW |
2,559,683.8136 GRS |
284.0000 KRW |
262.0000 KRW |
285.0000 KRW |
272.0000 KRW |
| 2020-06-18 |
288.9488 KRW |
2,204,236.8958 GRS |
296.0000 KRW |
279.0000 KRW |
296.0000 KRW |
286.0000 KRW |
| 2020-06-17 |
283.4441 KRW |
5,606,411.2902 GRS |
282.0000 KRW |
270.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2020-06-16 |
293.2115 KRW |
6,156,836.2725 GRS |
288.0000 KRW |
277.0000 KRW |
306.0000 KRW |
282.0000 KRW |
| 2020-06-15 |
272.3050 KRW |
10,021,467.3070 GRS |
279.0000 KRW |
246.0000 KRW |
297.0000 KRW |
291.0000 KRW |
| 2020-06-14 |
257.7968 KRW |
5,670,782.3392 GRS |
249.0000 KRW |
234.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2020-06-13 |
242.6092 KRW |
3,294,855.4655 GRS |
236.0000 KRW |
232.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2020-06-12 |
237.1285 KRW |
5,740,974.2149 GRS |
217.0000 KRW |
214.0000 KRW |
251.0000 KRW |
236.0000 KRW |
| 2020-06-11 |
237.4098 KRW |
4,571,392.2049 GRS |
251.0000 KRW |
215.0000 KRW |
251.0000 KRW |
216.0000 KRW |
| 2020-06-10 |
251.8894 KRW |
3,131,629.5397 GRS |
255.0000 KRW |
240.0000 KRW |
263.0000 KRW |
251.0000 KRW |
| 2020-06-09 |
256.4769 KRW |
6,106,431.0850 GRS |
264.0000 KRW |
248.0000 KRW |
273.0000 KRW |
254.0000 KRW |
| 2020-06-08 |
272.3359 KRW |
17,842,603.7145 GRS |
246.0000 KRW |
242.0000 KRW |
299.0000 KRW |
262.0000 KRW |
| 2020-06-07 |
237.5281 KRW |
2,213,669.6823 GRS |
239.0000 KRW |
225.0000 KRW |
247.0000 KRW |
246.0000 KRW |