Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
423.1207 KRW |
94,331.3980 GRS |
423.0000 KRW |
420.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2025-06-14 |
424.3097 KRW |
118,035.0029 GRS |
426.0000 KRW |
421.0000 KRW |
429.0000 KRW |
426.0000 KRW |
| 2025-06-13 |
415.7387 KRW |
916,852.8305 GRS |
435.0000 KRW |
402.0000 KRW |
435.0000 KRW |
425.0000 KRW |
| 2025-06-12 |
436.7147 KRW |
401,444.6554 GRS |
444.0000 KRW |
432.0000 KRW |
444.0000 KRW |
435.0000 KRW |
| 2025-06-11 |
444.4428 KRW |
316,105.4113 GRS |
444.0000 KRW |
442.0000 KRW |
447.0000 KRW |
445.0000 KRW |
| 2025-06-10 |
441.0188 KRW |
340,406.5622 GRS |
442.0000 KRW |
437.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-06-09 |
438.2080 KRW |
471,924.4072 GRS |
432.0000 KRW |
428.0000 KRW |
445.0000 KRW |
445.0000 KRW |
| 2025-06-08 |
433.9508 KRW |
397,783.6638 GRS |
430.0000 KRW |
429.0000 KRW |
439.0000 KRW |
437.0000 KRW |
| 2025-06-07 |
430.2385 KRW |
291,222.8546 GRS |
426.0000 KRW |
426.0000 KRW |
433.0000 KRW |
431.0000 KRW |
| 2025-06-06 |
427.2808 KRW |
320,063.4476 GRS |
422.0000 KRW |
420.0000 KRW |
435.0000 KRW |
426.0000 KRW |
| 2025-06-05 |
430.4805 KRW |
1,138,783.8738 GRS |
441.0000 KRW |
417.0000 KRW |
443.0000 KRW |
421.0000 KRW |
| 2025-06-04 |
442.0593 KRW |
649,194.8652 GRS |
446.0000 KRW |
438.0000 KRW |
450.0000 KRW |
438.0000 KRW |
| 2025-06-03 |
447.8704 KRW |
1,309,135.5745 GRS |
451.0000 KRW |
445.0000 KRW |
455.0000 KRW |
450.0000 KRW |
| 2025-06-02 |
447.2929 KRW |
4,913,188.0726 GRS |
432.0000 KRW |
431.0000 KRW |
462.0000 KRW |
451.0000 KRW |
| 2025-06-01 |
429.1542 KRW |
505,964.1980 GRS |
433.0000 KRW |
423.0000 KRW |
435.0000 KRW |
434.0000 KRW |
| 2025-05-31 |
433.6520 KRW |
898,249.4057 GRS |
446.0000 KRW |
426.0000 KRW |
446.0000 KRW |
434.0000 KRW |
| 2025-05-30 |
445.9224 KRW |
1,255,951.5178 GRS |
460.0000 KRW |
434.0000 KRW |
460.0000 KRW |
441.0000 KRW |
| 2025-05-29 |
462.0758 KRW |
196,098.4039 GRS |
461.0000 KRW |
459.0000 KRW |
465.0000 KRW |
462.0000 KRW |
| 2025-05-28 |
463.3489 KRW |
468,699.5931 GRS |
466.0000 KRW |
458.0000 KRW |
467.0000 KRW |
461.0000 KRW |
| 2025-05-27 |
461.4355 KRW |
662,756.9877 GRS |
462.0000 KRW |
452.0000 KRW |
468.0000 KRW |
465.0000 KRW |
| 2025-05-26 |
468.9004 KRW |
600,370.6231 GRS |
468.0000 KRW |
463.0000 KRW |
475.0000 KRW |
466.0000 KRW |
| 2025-05-25 |
469.6171 KRW |
582,556.4789 GRS |
474.0000 KRW |
462.0000 KRW |
477.0000 KRW |
467.0000 KRW |
| 2025-05-24 |
475.6197 KRW |
418,530.1439 GRS |
474.0000 KRW |
472.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2025-05-23 |
483.2333 KRW |
1,379,818.6605 GRS |
489.0000 KRW |
474.0000 KRW |
494.0000 KRW |
479.0000 KRW |
| 2025-05-22 |
483.1339 KRW |
782,402.3572 GRS |
477.0000 KRW |
476.0000 KRW |
492.0000 KRW |
491.0000 KRW |
| 2025-05-21 |
476.7285 KRW |
544,419.3897 GRS |
479.0000 KRW |
473.0000 KRW |
484.0000 KRW |
477.0000 KRW |
| 2025-05-20 |
479.0944 KRW |
501,394.6407 GRS |
478.0000 KRW |
475.0000 KRW |
485.0000 KRW |
479.0000 KRW |
| 2025-05-19 |
483.0394 KRW |
1,344,308.9134 GRS |
494.0000 KRW |
470.0000 KRW |
499.0000 KRW |
481.0000 KRW |
| 2025-05-18 |
494.0356 KRW |
553,292.9824 GRS |
491.0000 KRW |
485.0000 KRW |
503.0000 KRW |
491.0000 KRW |
| 2025-05-17 |
489.4199 KRW |
1,020,495.0725 GRS |
501.0000 KRW |
480.0000 KRW |
505.0000 KRW |
491.0000 KRW |
| 2025-05-16 |
500.8591 KRW |
745,543.4473 GRS |
498.0000 KRW |
498.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2025-05-15 |
505.9702 KRW |
2,182,015.8105 GRS |
524.0000 KRW |
493.0000 KRW |
524.0000 KRW |
501.0000 KRW |
| 2025-05-14 |
517.7665 KRW |
2,062,044.0169 GRS |
523.0000 KRW |
511.0000 KRW |
531.0000 KRW |
519.0000 KRW |
| 2025-05-13 |
522.9004 KRW |
4,854,957.3197 GRS |
515.0000 KRW |
511.0000 KRW |
532.0000 KRW |
522.0000 KRW |
| 2025-05-12 |
513.4707 KRW |
3,076,528.0610 GRS |
513.0000 KRW |
505.0000 KRW |
527.0000 KRW |
514.0000 KRW |
| 2025-05-11 |
520.4859 KRW |
8,291,705.7832 GRS |
507.0000 KRW |
505.0000 KRW |
537.0000 KRW |
516.0000 KRW |
| 2025-05-10 |
500.5043 KRW |
1,680,516.8241 GRS |
502.0000 KRW |
496.0000 KRW |
505.0000 KRW |
504.0000 KRW |
| 2025-05-09 |
495.1068 KRW |
2,219,197.6833 GRS |
496.0000 KRW |
488.0000 KRW |
503.0000 KRW |
499.0000 KRW |
| 2025-05-08 |
475.7331 KRW |
1,953,710.5274 GRS |
470.0000 KRW |
463.0000 KRW |
489.0000 KRW |
483.0000 KRW |
| 2025-05-07 |
469.2384 KRW |
1,400,190.7675 GRS |
472.0000 KRW |
463.0000 KRW |
477.0000 KRW |
465.0000 KRW |
| 2025-05-06 |
471.8856 KRW |
3,661,451.5793 GRS |
492.0000 KRW |
458.0000 KRW |
495.0000 KRW |
466.0000 KRW |
| 2025-05-05 |
498.3465 KRW |
2,779,122.2237 GRS |
517.0000 KRW |
484.0000 KRW |
518.0000 KRW |
490.0000 KRW |
| 2025-05-04 |
514.9351 KRW |
2,179,414.8673 GRS |
512.0000 KRW |
507.0000 KRW |
524.0000 KRW |
517.0000 KRW |
| 2025-05-03 |
517.4356 KRW |
1,812,132.1028 GRS |
521.0000 KRW |
510.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2025-05-02 |
511.4245 KRW |
1,624,196.0696 GRS |
510.0000 KRW |
505.0000 KRW |
520.0000 KRW |
519.0000 KRW |
| 2025-05-01 |
511.6218 KRW |
1,399,127.1759 GRS |
511.0000 KRW |
507.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2025-04-30 |
515.2956 KRW |
3,457,754.9370 GRS |
528.0000 KRW |
504.0000 KRW |
531.0000 KRW |
512.0000 KRW |
| 2025-04-29 |
566.7007 KRW |
39,861,409.9187 GRS |
533.0000 KRW |
516.0000 KRW |
603.0000 KRW |
525.0000 KRW |
| 2025-04-28 |
513.5480 KRW |
6,158,822.4684 GRS |
519.0000 KRW |
497.0000 KRW |
535.0000 KRW |
529.0000 KRW |
| 2025-04-27 |
529.9620 KRW |
19,864,964.3823 GRS |
507.0000 KRW |
502.0000 KRW |
570.0000 KRW |
521.0000 KRW |