Identifier on UpBit: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-04 |
605.1484 KRW |
5,499,170.8026 GRS |
643.0000 KRW |
574.0000 KRW |
645.0000 KRW |
604.0000 KRW |
| 2025-02-03 |
590.7802 KRW |
9,308,541.3946 GRS |
634.0000 KRW |
535.0000 KRW |
645.0000 KRW |
637.0000 KRW |
| 2025-02-02 |
664.0791 KRW |
6,803,383.5602 GRS |
687.0000 KRW |
618.0000 KRW |
694.0000 KRW |
633.0000 KRW |
| 2025-02-01 |
696.9660 KRW |
2,372,284.1249 GRS |
700.0000 KRW |
692.0000 KRW |
703.0000 KRW |
699.0000 KRW |
| 2025-01-31 |
692.9100 KRW |
5,759,416.6422 GRS |
714.0000 KRW |
679.0000 KRW |
714.0000 KRW |
697.0000 KRW |
| 2025-01-30 |
734.0736 KRW |
22,116,282.0204 GRS |
707.0000 KRW |
704.0000 KRW |
784.0000 KRW |
712.0000 KRW |
| 2025-01-29 |
696.8126 KRW |
2,602,933.6647 GRS |
688.0000 KRW |
684.0000 KRW |
711.0000 KRW |
705.0000 KRW |
| 2025-01-28 |
705.1828 KRW |
4,229,269.5403 GRS |
724.0000 KRW |
688.0000 KRW |
725.0000 KRW |
695.0000 KRW |
| 2025-01-27 |
720.7616 KRW |
12,093,704.5361 GRS |
769.0000 KRW |
681.0000 KRW |
782.0000 KRW |
713.0000 KRW |
| 2025-01-26 |
747.4729 KRW |
20,856,191.2019 GRS |
712.0000 KRW |
704.0000 KRW |
773.0000 KRW |
767.0000 KRW |
| 2025-01-25 |
701.7338 KRW |
5,421,071.7395 GRS |
693.0000 KRW |
677.0000 KRW |
715.0000 KRW |
713.0000 KRW |
| 2025-01-24 |
679.0406 KRW |
3,754,799.3981 GRS |
685.0000 KRW |
660.0000 KRW |
697.0000 KRW |
688.0000 KRW |
| 2025-01-23 |
681.2314 KRW |
4,480,120.1198 GRS |
715.0000 KRW |
670.0000 KRW |
719.0000 KRW |
678.0000 KRW |