Identifier on UpBit: KRW-GRS
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-04-26 |
507.5950 KRW |
2,080,540.2068 GRS |
508.0000 KRW |
501.0000 KRW |
515.0000 KRW |
507.0000 KRW |
2025-04-25 |
504.9515 KRW |
2,117,074.2260 GRS |
502.0000 KRW |
497.0000 KRW |
512.0000 KRW |
509.0000 KRW |
2025-04-24 |
495.4169 KRW |
2,467,158.5354 GRS |
510.0000 KRW |
481.0000 KRW |
511.0000 KRW |
500.0000 KRW |
2025-04-23 |
508.0851 KRW |
3,166,632.1140 GRS |
516.0000 KRW |
500.0000 KRW |
516.0000 KRW |
511.0000 KRW |
2025-04-22 |
513.2087 KRW |
6,970,108.6626 GRS |
500.0000 KRW |
492.0000 KRW |
529.0000 KRW |
519.0000 KRW |
2025-04-21 |
495.2917 KRW |
1,014,748.2465 GRS |
496.0000 KRW |
486.0000 KRW |
505.0000 KRW |
499.0000 KRW |
2025-04-20 |
495.1026 KRW |
2,690,980.3604 GRS |
511.0000 KRW |
476.0000 KRW |
511.0000 KRW |
491.0000 KRW |
2025-04-19 |
510.2112 KRW |
1,275,425.4559 GRS |
508.0000 KRW |
504.0000 KRW |
519.0000 KRW |
510.0000 KRW |
2025-04-18 |
505.0835 KRW |
2,254,062.6510 GRS |
501.0000 KRW |
491.0000 KRW |
518.0000 KRW |
513.0000 KRW |
2025-04-17 |
502.0564 KRW |
3,925,507.6033 GRS |
510.0000 KRW |
488.0000 KRW |
517.0000 KRW |
503.0000 KRW |
2025-04-16 |
506.9773 KRW |
18,163,643.6421 GRS |
477.0000 KRW |
473.0000 KRW |
550.0000 KRW |
489.0000 KRW |
2025-04-15 |
467.2746 KRW |
7,823,108.5252 GRS |
453.0000 KRW |
449.0000 KRW |
484.0000 KRW |
481.0000 KRW |
2025-04-14 |
454.2664 KRW |
1,340,858.9386 GRS |
459.0000 KRW |
449.0000 KRW |
461.0000 KRW |
454.0000 KRW |
2025-04-13 |
472.2665 KRW |
3,810,616.4679 GRS |
470.0000 KRW |
453.0000 KRW |
495.0000 KRW |
456.0000 KRW |
2025-04-12 |
471.3458 KRW |
6,605,366.2328 GRS |
462.0000 KRW |
453.0000 KRW |
499.0000 KRW |
470.0000 KRW |
2025-04-11 |
461.2640 KRW |
1,958,190.2208 GRS |
471.0000 KRW |
455.0000 KRW |
473.0000 KRW |
466.0000 KRW |
2025-04-10 |
480.4961 KRW |
9,091,063.5782 GRS |
479.0000 KRW |
458.0000 KRW |
536.0000 KRW |
465.0000 KRW |
2025-04-09 |
450.4271 KRW |
15,548,650.3078 GRS |
424.0000 KRW |
414.0000 KRW |
478.0000 KRW |
462.0000 KRW |
2025-04-08 |
419.4404 KRW |
9,091,231.9437 GRS |
407.0000 KRW |
402.0000 KRW |
450.0000 KRW |
415.0000 KRW |
2025-04-07 |
414.6237 KRW |
17,954,834.2880 GRS |
396.0000 KRW |
371.0000 KRW |
452.0000 KRW |
400.0000 KRW |
2025-04-06 |
421.4804 KRW |
3,361,578.0065 GRS |
417.0000 KRW |
395.0000 KRW |
443.0000 KRW |
396.0000 KRW |
2025-04-05 |
417.4936 KRW |
643,134.1403 GRS |
414.0000 KRW |
411.0000 KRW |
425.0000 KRW |
417.0000 KRW |
2025-04-04 |
414.7641 KRW |
894,214.1997 GRS |
410.0000 KRW |
406.0000 KRW |
422.0000 KRW |
420.0000 KRW |
2025-04-03 |
411.1769 KRW |
469,058.9813 GRS |
412.0000 KRW |
402.0000 KRW |
417.0000 KRW |
410.0000 KRW |
2025-04-02 |
416.9477 KRW |
2,283,914.4394 GRS |
429.0000 KRW |
398.0000 KRW |
430.0000 KRW |
403.0000 KRW |
2025-04-01 |
430.7958 KRW |
899,011.1353 GRS |
431.0000 KRW |
422.0000 KRW |
438.0000 KRW |
430.0000 KRW |
2025-03-31 |
430.2114 KRW |
3,644,248.8635 GRS |
444.0000 KRW |
419.0000 KRW |
447.0000 KRW |
433.0000 KRW |
2025-03-30 |
445.9609 KRW |
511,111.2491 GRS |
443.0000 KRW |
440.0000 KRW |
456.0000 KRW |
446.0000 KRW |
2025-03-29 |
455.5744 KRW |
1,941,963.1884 GRS |
454.0000 KRW |
440.0000 KRW |
471.0000 KRW |
442.0000 KRW |
2025-03-28 |
464.4957 KRW |
2,571,455.4185 GRS |
491.0000 KRW |
440.0000 KRW |
496.0000 KRW |
454.0000 KRW |
2025-03-27 |
491.8545 KRW |
607,978.2763 GRS |
487.0000 KRW |
484.0000 KRW |
499.0000 KRW |
494.0000 KRW |
2025-03-26 |
490.2802 KRW |
1,152,190.0075 GRS |
491.0000 KRW |
482.0000 KRW |
498.0000 KRW |
492.0000 KRW |