Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-12 |
353.4415 KRW |
1,606,852.7574 GRS |
342.0000 KRW |
330.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2019-07-11 |
357.6118 KRW |
1,076,463.3110 GRS |
396.0000 KRW |
337.0000 KRW |
396.0000 KRW |
343.0000 KRW |
| 2019-07-10 |
399.7120 KRW |
1,172,047.9843 GRS |
418.0000 KRW |
378.0000 KRW |
420.0000 KRW |
395.0000 KRW |
| 2019-07-09 |
423.3921 KRW |
1,150,877.5698 GRS |
434.0000 KRW |
416.0000 KRW |
436.0000 KRW |
419.0000 KRW |
| 2019-07-08 |
443.1045 KRW |
1,499,582.9876 GRS |
439.0000 KRW |
432.0000 KRW |
460.0000 KRW |
434.0000 KRW |
| 2019-07-07 |
436.1497 KRW |
597,092.3970 GRS |
435.0000 KRW |
430.0000 KRW |
443.0000 KRW |
439.0000 KRW |
| 2019-07-06 |
435.3532 KRW |
1,196,978.0255 GRS |
433.0000 KRW |
423.0000 KRW |
445.0000 KRW |
436.0000 KRW |
| 2019-07-05 |
426.6837 KRW |
791,391.4341 GRS |
431.0000 KRW |
420.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2019-07-04 |
433.8771 KRW |
771,179.6357 GRS |
444.0000 KRW |
426.0000 KRW |
444.0000 KRW |
430.0000 KRW |
| 2019-07-03 |
443.2526 KRW |
1,136,663.5292 GRS |
445.0000 KRW |
434.0000 KRW |
456.0000 KRW |
446.0000 KRW |
| 2019-07-02 |
435.9694 KRW |
1,408,010.4245 GRS |
453.0000 KRW |
422.0000 KRW |
456.0000 KRW |
442.0000 KRW |
| 2019-07-01 |
460.4271 KRW |
2,125,594.3956 GRS |
455.0000 KRW |
436.0000 KRW |
476.0000 KRW |
454.0000 KRW |
| 2019-06-30 |
471.4036 KRW |
3,162,799.2050 GRS |
467.0000 KRW |
445.0000 KRW |
489.0000 KRW |
455.0000 KRW |
| 2019-06-29 |
454.9782 KRW |
1,172,025.8839 GRS |
464.0000 KRW |
443.0000 KRW |
469.0000 KRW |
469.0000 KRW |
| 2019-06-28 |
455.1891 KRW |
1,386,995.3893 GRS |
453.0000 KRW |
441.0000 KRW |
468.0000 KRW |
466.0000 KRW |
| 2019-06-27 |
466.0813 KRW |
2,875,686.8397 GRS |
493.0000 KRW |
435.0000 KRW |
500.0000 KRW |
451.0000 KRW |
| 2019-06-26 |
498.0317 KRW |
3,910,753.6616 GRS |
499.0000 KRW |
486.0000 KRW |
513.0000 KRW |
492.0000 KRW |
| 2019-06-25 |
493.6275 KRW |
2,721,263.2420 GRS |
499.0000 KRW |
486.0000 KRW |
505.0000 KRW |
498.0000 KRW |
| 2019-06-24 |
492.4895 KRW |
1,186,621.4621 GRS |
491.0000 KRW |
484.0000 KRW |
500.0000 KRW |
497.0000 KRW |
| 2019-06-23 |
489.8719 KRW |
1,238,311.2747 GRS |
496.0000 KRW |
486.0000 KRW |
498.0000 KRW |
491.0000 KRW |
| 2019-06-22 |
486.1280 KRW |
2,371,909.4749 GRS |
494.0000 KRW |
472.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2019-06-21 |
494.0391 KRW |
1,707,209.3236 GRS |
503.0000 KRW |
485.0000 KRW |
505.0000 KRW |
499.0000 KRW |
| 2019-06-20 |
505.2006 KRW |
2,110,456.3324 GRS |
519.0000 KRW |
496.0000 KRW |
519.0000 KRW |
504.0000 KRW |
| 2019-06-19 |
517.0420 KRW |
1,817,403.3618 GRS |
522.0000 KRW |
511.0000 KRW |
523.0000 KRW |
519.0000 KRW |
| 2019-06-18 |
515.3989 KRW |
2,256,903.5284 GRS |
515.0000 KRW |
504.0000 KRW |
527.0000 KRW |
521.0000 KRW |
| 2019-06-17 |
515.3010 KRW |
1,915,499.1974 GRS |
518.0000 KRW |
510.0000 KRW |
525.0000 KRW |
516.0000 KRW |
| 2019-06-16 |
514.2382 KRW |
2,048,782.8577 GRS |
514.0000 KRW |
505.0000 KRW |
527.0000 KRW |
517.0000 KRW |
| 2019-06-15 |
507.2728 KRW |
2,358,310.1881 GRS |
517.0000 KRW |
497.0000 KRW |
517.0000 KRW |
514.0000 KRW |
| 2019-06-14 |
518.2302 KRW |
2,203,536.7694 GRS |
536.0000 KRW |
504.0000 KRW |
536.0000 KRW |
517.0000 KRW |
| 2019-06-13 |
535.1416 KRW |
3,770,794.7631 GRS |
559.0000 KRW |
526.0000 KRW |
559.0000 KRW |
537.0000 KRW |
| 2019-06-12 |
558.0519 KRW |
3,528,676.8672 GRS |
579.0000 KRW |
545.0000 KRW |
580.0000 KRW |
557.0000 KRW |
| 2019-06-11 |
543.5046 KRW |
8,839,700.3616 GRS |
541.0000 KRW |
524.0000 KRW |
572.0000 KRW |
572.0000 KRW |
| 2019-06-10 |
518.4945 KRW |
5,765,740.9963 GRS |
501.0000 KRW |
492.0000 KRW |
540.0000 KRW |
536.0000 KRW |
| 2019-06-09 |
529.8158 KRW |
7,437,378.9213 GRS |
520.0000 KRW |
492.0000 KRW |
564.0000 KRW |
506.0000 KRW |
| 2019-06-08 |
525.4689 KRW |
11,681,752.4731 GRS |
509.0000 KRW |
502.0000 KRW |
552.0000 KRW |
524.0000 KRW |
| 2019-06-07 |
500.5700 KRW |
6,125,194.1468 GRS |
489.0000 KRW |
478.0000 KRW |
520.0000 KRW |
507.0000 KRW |
| 2019-06-06 |
488.5829 KRW |
3,830,720.6860 GRS |
484.0000 KRW |
464.0000 KRW |
508.0000 KRW |
484.0000 KRW |
| 2019-06-05 |
478.1909 KRW |
5,369,215.6743 GRS |
480.0000 KRW |
461.0000 KRW |
498.0000 KRW |
485.0000 KRW |
| 2019-06-04 |
476.6354 KRW |
3,153,565.5746 GRS |
493.0000 KRW |
456.0000 KRW |
496.0000 KRW |
466.0000 KRW |
| 2019-06-03 |
513.0833 KRW |
3,945,942.9776 GRS |
522.0000 KRW |
493.0000 KRW |
531.0000 KRW |
493.0000 KRW |
| 2019-06-02 |
517.9438 KRW |
2,952,296.7209 GRS |
502.0000 KRW |
498.0000 KRW |
532.0000 KRW |
523.0000 KRW |
| 2019-06-01 |
508.0624 KRW |
2,191,796.1486 GRS |
510.0000 KRW |
493.0000 KRW |
528.0000 KRW |
500.0000 KRW |
| 2019-05-31 |
495.1824 KRW |
3,907,643.6162 GRS |
497.0000 KRW |
471.0000 KRW |
510.0000 KRW |
510.0000 KRW |
| 2019-05-30 |
533.3530 KRW |
7,855,084.4123 GRS |
542.0000 KRW |
490.0000 KRW |
550.0000 KRW |
499.0000 KRW |
| 2019-05-29 |
539.6814 KRW |
9,635,549.8210 GRS |
534.0000 KRW |
523.0000 KRW |
553.0000 KRW |
540.0000 KRW |
| 2019-05-28 |
528.9260 KRW |
5,605,409.0643 GRS |
538.0000 KRW |
515.0000 KRW |
542.0000 KRW |
537.0000 KRW |
| 2019-05-27 |
536.8075 KRW |
5,137,077.3460 GRS |
536.0000 KRW |
517.0000 KRW |
547.0000 KRW |
539.0000 KRW |
| 2019-05-26 |
551.7957 KRW |
15,271,555.7898 GRS |
544.0000 KRW |
510.0000 KRW |
593.0000 KRW |
536.0000 KRW |
| 2019-05-25 |
533.5919 KRW |
7,521,880.3829 GRS |
525.0000 KRW |
517.0000 KRW |
555.0000 KRW |
542.0000 KRW |
| 2019-05-24 |
530.4423 KRW |
11,791,229.1979 GRS |
518.0000 KRW |
503.0000 KRW |
566.0000 KRW |
521.0000 KRW |