Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-29 |
216.6535 KRW |
1,062,159.4174 GRS |
224.0000 KRW |
203.0000 KRW |
228.0000 KRW |
211.0000 KRW |
| 2019-09-28 |
221.1843 KRW |
2,051,244.7710 GRS |
210.0000 KRW |
207.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2019-09-27 |
205.3975 KRW |
741,721.9440 GRS |
206.0000 KRW |
199.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2019-09-26 |
207.9512 KRW |
1,347,076.2357 GRS |
213.0000 KRW |
192.0000 KRW |
221.0000 KRW |
206.0000 KRW |
| 2019-09-25 |
201.4873 KRW |
2,219,452.3429 GRS |
206.0000 KRW |
187.0000 KRW |
220.0000 KRW |
210.0000 KRW |
| 2019-09-24 |
235.8548 KRW |
2,212,006.4004 GRS |
250.0000 KRW |
201.0000 KRW |
263.0000 KRW |
211.0000 KRW |
| 2019-09-23 |
257.5175 KRW |
1,289,981.3438 GRS |
262.0000 KRW |
249.0000 KRW |
265.0000 KRW |
251.0000 KRW |
| 2019-09-22 |
264.6426 KRW |
619,990.8624 GRS |
273.0000 KRW |
260.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2019-09-21 |
278.3300 KRW |
1,779,646.4684 GRS |
277.0000 KRW |
270.0000 KRW |
286.0000 KRW |
273.0000 KRW |
| 2019-09-20 |
274.8771 KRW |
1,423,160.7012 GRS |
282.0000 KRW |
269.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2019-09-19 |
280.4193 KRW |
5,183,263.0285 GRS |
276.0000 KRW |
268.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2019-09-18 |
269.6559 KRW |
2,072,084.7034 GRS |
261.0000 KRW |
259.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2019-09-17 |
255.0105 KRW |
1,686,767.9759 GRS |
255.0000 KRW |
246.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2019-09-16 |
258.1665 KRW |
991,494.5655 GRS |
258.0000 KRW |
252.0000 KRW |
263.0000 KRW |
257.0000 KRW |
| 2019-09-15 |
256.5306 KRW |
768,606.2959 GRS |
257.0000 KRW |
253.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2019-09-14 |
255.3689 KRW |
304,629.6505 GRS |
254.0000 KRW |
252.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2019-09-13 |
255.1604 KRW |
232,602.6025 GRS |
260.0000 KRW |
251.0000 KRW |
260.0000 KRW |
253.0000 KRW |
| 2019-09-12 |
257.5157 KRW |
506,517.9235 GRS |
265.0000 KRW |
252.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2019-09-11 |
267.5974 KRW |
1,326,439.3567 GRS |
271.0000 KRW |
260.0000 KRW |
275.0000 KRW |
265.0000 KRW |
| 2019-09-10 |
268.6924 KRW |
961,817.6103 GRS |
268.0000 KRW |
263.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2019-09-09 |
261.4738 KRW |
1,145,347.8102 GRS |
265.0000 KRW |
251.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2019-09-08 |
265.6845 KRW |
605,650.4317 GRS |
269.0000 KRW |
261.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2019-09-07 |
263.9528 KRW |
781,343.8472 GRS |
265.0000 KRW |
259.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2019-09-06 |
261.1235 KRW |
918,627.6890 GRS |
261.0000 KRW |
259.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2019-09-05 |
261.1712 KRW |
963,667.2605 GRS |
260.0000 KRW |
257.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2019-09-04 |
261.7128 KRW |
1,475,726.6361 GRS |
258.0000 KRW |
256.0000 KRW |
267.0000 KRW |
260.0000 KRW |
| 2019-09-03 |
258.2392 KRW |
824,836.4255 GRS |
262.0000 KRW |
255.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2019-09-02 |
258.4487 KRW |
1,576,032.5552 GRS |
253.0000 KRW |
252.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2019-09-01 |
252.2123 KRW |
619,542.2486 GRS |
252.0000 KRW |
249.0000 KRW |
258.0000 KRW |
251.0000 KRW |
| 2019-08-31 |
254.6145 KRW |
572,387.6120 GRS |
261.0000 KRW |
251.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2019-08-30 |
260.3097 KRW |
2,328,779.8214 GRS |
247.0000 KRW |
247.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2019-08-29 |
244.3906 KRW |
1,009,602.3712 GRS |
254.0000 KRW |
240.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2019-08-28 |
265.6594 KRW |
1,289,135.2694 GRS |
277.0000 KRW |
248.0000 KRW |
281.0000 KRW |
253.0000 KRW |
| 2019-08-27 |
277.8936 KRW |
2,065,977.8547 GRS |
287.0000 KRW |
270.0000 KRW |
287.0000 KRW |
277.0000 KRW |
| 2019-08-26 |
287.1400 KRW |
1,961,971.5676 GRS |
290.0000 KRW |
282.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2019-08-25 |
296.2337 KRW |
2,860,596.7378 GRS |
299.0000 KRW |
278.0000 KRW |
308.0000 KRW |
284.0000 KRW |
| 2019-08-24 |
299.9984 KRW |
6,397,878.5845 GRS |
287.0000 KRW |
286.0000 KRW |
319.0000 KRW |
298.0000 KRW |
| 2019-08-23 |
277.3695 KRW |
4,444,522.1549 GRS |
272.0000 KRW |
261.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2019-08-22 |
269.8157 KRW |
1,893,135.6132 GRS |
268.0000 KRW |
257.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2019-08-21 |
260.8559 KRW |
2,058,170.1518 GRS |
270.0000 KRW |
248.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2019-08-20 |
279.2959 KRW |
4,062,997.9722 GRS |
275.0000 KRW |
263.0000 KRW |
291.0000 KRW |
272.0000 KRW |
| 2019-08-19 |
271.2186 KRW |
939,506.5495 GRS |
273.0000 KRW |
266.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2019-08-18 |
269.2655 KRW |
697,068.4834 GRS |
267.0000 KRW |
263.0000 KRW |
277.0000 KRW |
273.0000 KRW |
| 2019-08-17 |
263.7310 KRW |
956,451.5642 GRS |
257.0000 KRW |
253.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2019-08-16 |
258.4919 KRW |
3,256,492.7645 GRS |
266.0000 KRW |
244.0000 KRW |
275.0000 KRW |
258.0000 KRW |
| 2019-08-15 |
255.8023 KRW |
1,694,530.1244 GRS |
260.0000 KRW |
232.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2019-08-14 |
285.5555 KRW |
1,977,168.7088 GRS |
293.0000 KRW |
257.0000 KRW |
302.0000 KRW |
258.0000 KRW |
| 2019-08-13 |
299.3583 KRW |
2,166,045.7452 GRS |
298.0000 KRW |
284.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2019-08-12 |
301.8416 KRW |
747,501.3022 GRS |
303.0000 KRW |
294.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2019-08-11 |
299.8890 KRW |
1,628,130.2018 GRS |
301.0000 KRW |
292.0000 KRW |
306.0000 KRW |
305.0000 KRW |