Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-23 |
497.0758 KRW |
4,887,451.1071 GRS |
500.0000 KRW |
472.0000 KRW |
519.0000 KRW |
518.0000 KRW |
| 2019-05-22 |
515.6161 KRW |
10,345,758.1328 GRS |
517.0000 KRW |
492.0000 KRW |
540.0000 KRW |
499.0000 KRW |
| 2019-05-21 |
520.3254 KRW |
33,295,421.7852 GRS |
478.0000 KRW |
468.0000 KRW |
559.0000 KRW |
515.0000 KRW |
| 2019-05-20 |
469.8554 KRW |
3,369,466.3654 GRS |
484.0000 KRW |
456.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2019-05-19 |
475.9956 KRW |
3,782,914.4594 GRS |
468.0000 KRW |
464.0000 KRW |
489.0000 KRW |
484.0000 KRW |
| 2019-05-18 |
469.6615 KRW |
3,857,319.8296 GRS |
478.0000 KRW |
454.0000 KRW |
489.0000 KRW |
467.0000 KRW |
| 2019-05-17 |
462.6116 KRW |
9,747,500.4772 GRS |
511.0000 KRW |
438.0000 KRW |
513.0000 KRW |
476.0000 KRW |
| 2019-05-16 |
521.4600 KRW |
18,983,493.5622 GRS |
503.0000 KRW |
465.0000 KRW |
575.0000 KRW |
502.0000 KRW |
| 2019-05-15 |
472.8778 KRW |
10,633,352.9300 GRS |
460.0000 KRW |
445.0000 KRW |
515.0000 KRW |
508.0000 KRW |
| 2019-05-14 |
449.8926 KRW |
12,540,082.0019 GRS |
429.0000 KRW |
424.0000 KRW |
479.0000 KRW |
460.0000 KRW |
| 2019-05-13 |
427.6568 KRW |
4,773,736.6270 GRS |
418.0000 KRW |
410.0000 KRW |
440.0000 KRW |
425.0000 KRW |
| 2019-05-12 |
439.1637 KRW |
7,462,148.7286 GRS |
438.0000 KRW |
406.0000 KRW |
473.0000 KRW |
414.0000 KRW |
| 2019-05-11 |
433.5434 KRW |
5,596,280.6765 GRS |
422.0000 KRW |
404.0000 KRW |
454.0000 KRW |
440.0000 KRW |