Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
490.2802 KRW |
1,152,190.0075 GRS |
491.0000 KRW |
482.0000 KRW |
498.0000 KRW |
492.0000 KRW |
| 2025-03-25 |
495.6029 KRW |
3,502,864.2149 GRS |
484.0000 KRW |
483.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2025-03-24 |
486.3405 KRW |
965,822.3682 GRS |
480.0000 KRW |
473.0000 KRW |
495.0000 KRW |
490.0000 KRW |
| 2025-03-23 |
480.5223 KRW |
446,655.9159 GRS |
481.0000 KRW |
477.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-03-22 |
476.7253 KRW |
2,017,695.6472 GRS |
483.0000 KRW |
463.0000 KRW |
487.0000 KRW |
485.0000 KRW |
| 2025-03-21 |
490.7560 KRW |
1,882,628.7637 GRS |
502.0000 KRW |
479.0000 KRW |
506.0000 KRW |
486.0000 KRW |
| 2025-03-20 |
503.8983 KRW |
9,339,420.1260 GRS |
490.0000 KRW |
488.0000 KRW |
522.0000 KRW |
497.0000 KRW |
| 2025-03-19 |
499.0208 KRW |
10,047,986.0261 GRS |
482.0000 KRW |
480.0000 KRW |
521.0000 KRW |
489.0000 KRW |
| 2025-03-18 |
485.7042 KRW |
4,992,266.8158 GRS |
479.0000 KRW |
469.0000 KRW |
504.0000 KRW |
482.0000 KRW |
| 2025-03-17 |
467.1847 KRW |
1,800,068.8234 GRS |
470.0000 KRW |
457.0000 KRW |
484.0000 KRW |
476.0000 KRW |
| 2025-03-16 |
465.4885 KRW |
1,584,206.2280 GRS |
473.0000 KRW |
456.0000 KRW |
485.0000 KRW |
467.0000 KRW |
| 2025-03-15 |
475.6980 KRW |
2,043,962.3722 GRS |
474.0000 KRW |
463.0000 KRW |
488.0000 KRW |
476.0000 KRW |
| 2025-03-14 |
468.7322 KRW |
1,094,755.7949 GRS |
467.0000 KRW |
461.0000 KRW |
478.0000 KRW |
478.0000 KRW |
| 2025-03-13 |
472.4408 KRW |
3,773,143.4494 GRS |
459.0000 KRW |
450.0000 KRW |
498.0000 KRW |
460.0000 KRW |
| 2025-03-12 |
450.0408 KRW |
1,669,314.2156 GRS |
445.0000 KRW |
438.0000 KRW |
462.0000 KRW |
452.0000 KRW |
| 2025-03-11 |
431.8473 KRW |
6,767,451.0812 GRS |
436.0000 KRW |
407.0000 KRW |
473.0000 KRW |
441.0000 KRW |
| 2025-03-10 |
479.5166 KRW |
22,113,750.5376 GRS |
461.0000 KRW |
435.0000 KRW |
506.0000 KRW |
441.0000 KRW |
| 2025-03-09 |
474.9821 KRW |
4,415,421.4557 GRS |
502.0000 KRW |
456.0000 KRW |
505.0000 KRW |
467.0000 KRW |
| 2025-03-08 |
503.6925 KRW |
378,981.7684 GRS |
506.0000 KRW |
500.0000 KRW |
511.0000 KRW |
509.0000 KRW |
| 2025-03-07 |
506.5096 KRW |
982,089.5251 GRS |
516.0000 KRW |
494.0000 KRW |
518.0000 KRW |
508.0000 KRW |
| 2025-03-06 |
523.7963 KRW |
684,862.9688 GRS |
523.0000 KRW |
513.0000 KRW |
531.0000 KRW |
517.0000 KRW |
| 2025-03-05 |
514.2415 KRW |
1,434,560.9567 GRS |
516.0000 KRW |
504.0000 KRW |
526.0000 KRW |
525.0000 KRW |
| 2025-03-04 |
510.7166 KRW |
1,861,252.3138 GRS |
534.0000 KRW |
496.0000 KRW |
535.0000 KRW |
518.0000 KRW |
| 2025-03-03 |
569.1577 KRW |
4,759,049.8662 GRS |
586.0000 KRW |
526.0000 KRW |
598.0000 KRW |
526.0000 KRW |
| 2025-03-02 |
562.9062 KRW |
3,973,652.7178 GRS |
558.0000 KRW |
546.0000 KRW |
584.0000 KRW |
582.0000 KRW |
| 2025-03-01 |
555.2746 KRW |
6,226,753.8758 GRS |
545.0000 KRW |
535.0000 KRW |
585.0000 KRW |
560.0000 KRW |
| 2025-02-28 |
532.2828 KRW |
3,783,097.3201 GRS |
547.0000 KRW |
503.0000 KRW |
566.0000 KRW |
544.0000 KRW |
| 2025-02-27 |
547.0622 KRW |
1,526,111.8712 GRS |
539.0000 KRW |
531.0000 KRW |
561.0000 KRW |
556.0000 KRW |
| 2025-02-26 |
538.3451 KRW |
1,531,413.4580 GRS |
544.0000 KRW |
518.0000 KRW |
561.0000 KRW |
531.0000 KRW |
| 2025-02-25 |
550.4484 KRW |
10,855,494.4753 GRS |
540.0000 KRW |
499.0000 KRW |
600.0000 KRW |
549.0000 KRW |
| 2025-02-24 |
594.0515 KRW |
8,301,863.9161 GRS |
605.0000 KRW |
533.0000 KRW |
630.0000 KRW |
534.0000 KRW |
| 2025-02-23 |
608.2953 KRW |
1,334,313.1480 GRS |
616.0000 KRW |
601.0000 KRW |
622.0000 KRW |
609.0000 KRW |
| 2025-02-22 |
614.3101 KRW |
2,755,801.1963 GRS |
603.0000 KRW |
590.0000 KRW |
628.0000 KRW |
619.0000 KRW |
| 2025-02-21 |
599.8027 KRW |
1,964,335.1650 GRS |
603.0000 KRW |
585.0000 KRW |
611.0000 KRW |
593.0000 KRW |
| 2025-02-20 |
598.2119 KRW |
934,505.3822 GRS |
599.0000 KRW |
591.0000 KRW |
610.0000 KRW |
602.0000 KRW |
| 2025-02-19 |
594.7274 KRW |
670,283.0543 GRS |
603.0000 KRW |
583.0000 KRW |
603.0000 KRW |
602.0000 KRW |
| 2025-02-18 |
594.1021 KRW |
3,128,236.0175 GRS |
610.0000 KRW |
574.0000 KRW |
617.0000 KRW |
604.0000 KRW |
| 2025-02-17 |
624.8696 KRW |
6,080,790.2753 GRS |
621.0000 KRW |
605.0000 KRW |
655.0000 KRW |
610.0000 KRW |
| 2025-02-16 |
604.1041 KRW |
5,260,020.3280 GRS |
598.0000 KRW |
572.0000 KRW |
624.0000 KRW |
619.0000 KRW |
| 2025-02-15 |
600.3085 KRW |
1,280,943.8769 GRS |
607.0000 KRW |
591.0000 KRW |
607.0000 KRW |
599.0000 KRW |
| 2025-02-14 |
601.6112 KRW |
1,168,252.2205 GRS |
601.0000 KRW |
595.0000 KRW |
611.0000 KRW |
607.0000 KRW |
| 2025-02-13 |
604.2884 KRW |
1,645,109.3841 GRS |
620.0000 KRW |
595.0000 KRW |
620.0000 KRW |
602.0000 KRW |
| 2025-02-12 |
596.5388 KRW |
3,363,603.5517 GRS |
614.0000 KRW |
580.0000 KRW |
622.0000 KRW |
617.0000 KRW |
| 2025-02-11 |
617.7436 KRW |
3,408,014.8754 GRS |
617.0000 KRW |
602.0000 KRW |
629.0000 KRW |
614.0000 KRW |
| 2025-02-10 |
623.5026 KRW |
10,484,863.7111 GRS |
610.0000 KRW |
597.0000 KRW |
654.0000 KRW |
613.0000 KRW |
| 2025-02-09 |
611.6528 KRW |
7,509,161.1068 GRS |
595.0000 KRW |
586.0000 KRW |
639.0000 KRW |
616.0000 KRW |
| 2025-02-08 |
580.5044 KRW |
1,121,963.0295 GRS |
587.0000 KRW |
567.0000 KRW |
600.0000 KRW |
596.0000 KRW |
| 2025-02-07 |
577.8395 KRW |
1,930,979.1022 GRS |
581.0000 KRW |
555.0000 KRW |
604.0000 KRW |
582.0000 KRW |
| 2025-02-06 |
589.6499 KRW |
1,531,032.2356 GRS |
595.0000 KRW |
574.0000 KRW |
603.0000 KRW |
581.0000 KRW |
| 2025-02-05 |
601.6212 KRW |
2,002,190.3215 GRS |
604.0000 KRW |
589.0000 KRW |
617.0000 KRW |
597.0000 KRW |