Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
294.4905 KRW |
17,319,369.3399 GRS |
297.0000 KRW |
284.0000 KRW |
304.0000 KRW |
291.0000 KRW |
| 2025-12-04 |
307.4324 KRW |
240,406,765.6842 GRS |
301.0000 KRW |
276.0000 KRW |
339.0000 KRW |
280.0000 KRW |
| 2025-12-03 |
289.0442 KRW |
441,437,886.2647 GRS |
204.0000 KRW |
196.0000 KRW |
361.0000 KRW |
294.0000 KRW |
| 2025-12-02 |
203.0165 KRW |
66,844,421.0394 GRS |
242.0000 KRW |
182.0000 KRW |
268.0000 KRW |
198.0000 KRW |
| 2025-12-01 |
252.9646 KRW |
9,248,994.8100 GRS |
276.0000 KRW |
233.0000 KRW |
276.0000 KRW |
244.0000 KRW |
| 2025-11-30 |
294.9483 KRW |
85,014,907.4085 GRS |
267.0000 KRW |
259.0000 KRW |
334.0000 KRW |
271.0000 KRW |
| 2025-11-29 |
276.4777 KRW |
39,118,460.8121 GRS |
258.0000 KRW |
253.0000 KRW |
302.0000 KRW |
264.0000 KRW |
| 2025-11-28 |
256.9020 KRW |
10,471,299.5436 GRS |
264.0000 KRW |
251.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2025-11-27 |
278.2106 KRW |
49,787,725.4398 GRS |
242.0000 KRW |
238.0000 KRW |
306.0000 KRW |
263.0000 KRW |
| 2025-11-26 |
239.0176 KRW |
2,028,007.8447 GRS |
239.0000 KRW |
235.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2025-11-25 |
236.2989 KRW |
2,057,479.2764 GRS |
239.0000 KRW |
233.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-11-24 |
238.0540 KRW |
4,676,055.7795 GRS |
238.0000 KRW |
232.0000 KRW |
250.0000 KRW |
238.0000 KRW |
| 2025-11-23 |
243.2285 KRW |
17,371,803.3992 GRS |
229.0000 KRW |
226.0000 KRW |
256.0000 KRW |
242.0000 KRW |
| 2025-11-22 |
231.4687 KRW |
2,506,305.7622 GRS |
238.0000 KRW |
224.0000 KRW |
245.0000 KRW |
229.0000 KRW |
| 2025-11-21 |
230.4781 KRW |
4,196,057.9870 GRS |
243.0000 KRW |
219.0000 KRW |
246.0000 KRW |
231.0000 KRW |
| 2025-11-20 |
246.3864 KRW |
2,351,365.7506 GRS |
250.0000 KRW |
243.0000 KRW |
250.0000 KRW |
243.0000 KRW |
| 2025-11-19 |
254.1113 KRW |
5,862,488.2553 GRS |
256.0000 KRW |
242.0000 KRW |
269.0000 KRW |
243.0000 KRW |
| 2025-11-18 |
249.4538 KRW |
7,207,606.8188 GRS |
262.0000 KRW |
243.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-11-17 |
272.3841 KRW |
13,097,126.5454 GRS |
287.0000 KRW |
261.0000 KRW |
290.0000 KRW |
264.0000 KRW |
| 2025-11-16 |
302.3577 KRW |
26,456,346.6831 GRS |
319.0000 KRW |
277.0000 KRW |
335.0000 KRW |
285.0000 KRW |
| 2025-11-15 |
334.6119 KRW |
151,970,311.6455 GRS |
294.0000 KRW |
294.0000 KRW |
370.0000 KRW |
317.0000 KRW |
| 2025-11-14 |
298.6945 KRW |
62,271,898.7841 GRS |
291.0000 KRW |
273.0000 KRW |
323.0000 KRW |
290.0000 KRW |
| 2025-11-13 |
311.4273 KRW |
52,927,872.8161 GRS |
341.0000 KRW |
286.0000 KRW |
356.0000 KRW |
291.0000 KRW |
| 2025-11-12 |
392.6618 KRW |
304,804,012.2381 GRS |
277.0000 KRW |
277.0000 KRW |
438.0000 KRW |
385.0000 KRW |
| 2025-11-11 |
289.7317 KRW |
11,334,619.0016 GRS |
273.0000 KRW |
269.0000 KRW |
310.0000 KRW |
276.0000 KRW |
| 2025-11-10 |
268.1999 KRW |
1,452,005.4471 GRS |
272.0000 KRW |
260.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-11-09 |
268.9000 KRW |
2,497,158.1764 GRS |
267.0000 KRW |
261.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2025-11-08 |
274.8711 KRW |
5,775,330.7120 GRS |
271.0000 KRW |
261.0000 KRW |
293.0000 KRW |
268.0000 KRW |
| 2025-11-07 |
253.6801 KRW |
15,776,470.2350 GRS |
256.0000 KRW |
241.0000 KRW |
271.0000 KRW |
263.0000 KRW |
| 2025-11-06 |
284.5604 KRW |
80,862,031.7872 GRS |
241.0000 KRW |
241.0000 KRW |
322.0000 KRW |
253.0000 KRW |
| 2025-11-05 |
236.7775 KRW |
2,772,154.9854 GRS |
241.0000 KRW |
223.0000 KRW |
248.0000 KRW |
240.0000 KRW |
| 2025-11-04 |
246.7895 KRW |
3,457,660.1742 GRS |
259.0000 KRW |
236.0000 KRW |
269.0000 KRW |
250.0000 KRW |
| 2025-11-03 |
299.8351 KRW |
1,041,740.3993 GRS |
313.0000 KRW |
284.0000 KRW |
318.0000 KRW |
284.0000 KRW |
| 2025-11-02 |
315.8221 KRW |
170,897.7430 GRS |
319.0000 KRW |
313.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2025-11-01 |
319.3290 KRW |
77,848.8745 GRS |
319.0000 KRW |
317.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2025-10-31 |
316.9124 KRW |
180,408.9633 GRS |
317.0000 KRW |
313.0000 KRW |
324.0000 KRW |
319.0000 KRW |
| 2025-10-30 |
321.9080 KRW |
359,748.2888 GRS |
326.0000 KRW |
315.0000 KRW |
329.0000 KRW |
318.0000 KRW |
| 2025-10-29 |
327.3621 KRW |
197,465.2308 GRS |
329.0000 KRW |
324.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2025-10-28 |
328.9814 KRW |
370,034.6463 GRS |
335.0000 KRW |
325.0000 KRW |
336.0000 KRW |
329.0000 KRW |
| 2025-10-27 |
331.2935 KRW |
592,598.2624 GRS |
328.0000 KRW |
324.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2025-10-26 |
322.9927 KRW |
86,014.0361 GRS |
321.0000 KRW |
320.0000 KRW |
326.0000 KRW |
325.0000 KRW |
| 2025-10-25 |
321.1283 KRW |
267,873.9509 GRS |
323.0000 KRW |
318.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-10-24 |
324.4706 KRW |
219,026.4568 GRS |
324.0000 KRW |
321.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2025-10-23 |
322.1535 KRW |
114,795.4205 GRS |
323.0000 KRW |
319.0000 KRW |
329.0000 KRW |
328.0000 KRW |
| 2025-10-22 |
323.8444 KRW |
182,303.5756 GRS |
325.0000 KRW |
319.0000 KRW |
329.0000 KRW |
324.0000 KRW |
| 2025-10-21 |
329.4776 KRW |
501,650.9826 GRS |
331.0000 KRW |
323.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2025-10-20 |
332.8491 KRW |
353,037.1611 GRS |
332.0000 KRW |
330.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2025-10-19 |
333.5373 KRW |
1,137,250.0733 GRS |
330.0000 KRW |
325.0000 KRW |
340.0000 KRW |
333.0000 KRW |
| 2025-10-18 |
330.1978 KRW |
435,766.9722 GRS |
332.0000 KRW |
327.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2025-10-17 |
338.5950 KRW |
1,677,090.7218 GRS |
342.0000 KRW |
318.0000 KRW |
358.0000 KRW |
331.0000 KRW |