Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
47.5374 KRW |
8,941,520.1406 JST |
47.9400 KRW |
47.1500 KRW |
48.0900 KRW |
47.5000 KRW |
| 2024-04-25 |
48.0323 KRW |
60,907,335.1512 JST |
48.3500 KRW |
47.0900 KRW |
49.0600 KRW |
48.1700 KRW |
| 2024-04-24 |
49.6319 KRW |
103,472,783.4241 JST |
49.5600 KRW |
48.4300 KRW |
50.7100 KRW |
48.8300 KRW |
| 2024-04-23 |
49.5058 KRW |
58,766,822.1326 JST |
50.3800 KRW |
48.8000 KRW |
50.4300 KRW |
49.5500 KRW |
| 2024-04-22 |
50.1891 KRW |
178,122,666.5906 JST |
49.4500 KRW |
49.3600 KRW |
51.5000 KRW |
50.4000 KRW |
| 2024-04-21 |
49.1926 KRW |
75,184,249.7305 JST |
49.4300 KRW |
48.3600 KRW |
50.0000 KRW |
49.3400 KRW |
| 2024-04-20 |
48.2309 KRW |
63,899,297.8910 JST |
47.5900 KRW |
47.1300 KRW |
49.4900 KRW |
49.4900 KRW |
| 2024-04-19 |
47.7499 KRW |
178,547,221.4826 JST |
47.9200 KRW |
45.5000 KRW |
50.3900 KRW |
47.4300 KRW |
| 2024-04-18 |
47.0474 KRW |
70,239,691.6013 JST |
47.4600 KRW |
45.9300 KRW |
48.0400 KRW |
47.6800 KRW |
| 2024-04-17 |
48.4805 KRW |
59,603,848.8967 JST |
49.7000 KRW |
47.2200 KRW |
50.0600 KRW |
47.8500 KRW |
| 2024-04-16 |
49.9622 KRW |
116,790,075.1538 JST |
52.1000 KRW |
48.5000 KRW |
52.2000 KRW |
49.9600 KRW |
| 2024-04-15 |
53.1301 KRW |
268,690,722.2621 JST |
53.4600 KRW |
50.7000 KRW |
55.3700 KRW |
51.7000 KRW |
| 2024-04-14 |
50.1929 KRW |
195,457,208.5116 JST |
51.4400 KRW |
48.9000 KRW |
51.6700 KRW |
49.9500 KRW |
| 2024-04-13 |
55.7933 KRW |
434,248,527.5237 JST |
60.0900 KRW |
50.6700 KRW |
60.2000 KRW |
52.0300 KRW |
| 2024-04-12 |
67.4579 KRW |
4,350,001,818.3749 JST |
61.1800 KRW |
59.7600 KRW |
73.8000 KRW |
59.9900 KRW |
| 2024-04-11 |
60.9844 KRW |
2,113,535,800.0921 JST |
56.0700 KRW |
55.0100 KRW |
64.1500 KRW |
62.1900 KRW |
| 2024-04-10 |
55.7798 KRW |
234,905,288.5963 JST |
55.3400 KRW |
53.9600 KRW |
58.0200 KRW |
55.8000 KRW |
| 2024-04-09 |
55.7899 KRW |
79,258,098.7849 JST |
57.2100 KRW |
54.9200 KRW |
57.2100 KRW |
55.3600 KRW |
| 2024-04-08 |
55.6322 KRW |
131,976,528.1410 JST |
54.2300 KRW |
52.6500 KRW |
57.4800 KRW |
56.7600 KRW |
| 2024-04-07 |
54.4208 KRW |
34,408,173.7047 JST |
54.6700 KRW |
54.1000 KRW |
54.9100 KRW |
54.2700 KRW |
| 2024-04-06 |
54.5605 KRW |
89,374,061.9090 JST |
55.8400 KRW |
54.0100 KRW |
55.9500 KRW |
54.7000 KRW |
| 2024-04-05 |
56.2859 KRW |
679,735,256.4766 JST |
53.7000 KRW |
53.2300 KRW |
58.2700 KRW |
56.4400 KRW |
| 2024-04-04 |
53.3887 KRW |
24,893,927.5216 JST |
53.0100 KRW |
52.4000 KRW |
54.2800 KRW |
53.6800 KRW |
| 2024-04-03 |
52.8172 KRW |
23,250,934.8112 JST |
52.7700 KRW |
51.7500 KRW |
53.6600 KRW |
52.8700 KRW |
| 2024-04-02 |
55.3169 KRW |
131,355,861.2189 JST |
55.3300 KRW |
52.4700 KRW |
57.8900 KRW |
52.9000 KRW |
| 2024-04-01 |
57.2632 KRW |
95,111,891.7880 JST |
57.8900 KRW |
55.1200 KRW |
59.5600 KRW |
55.3800 KRW |
| 2024-03-31 |
57.9070 KRW |
54,336,156.1564 JST |
59.0800 KRW |
57.3200 KRW |
59.1400 KRW |
57.8700 KRW |
| 2024-03-30 |
57.3707 KRW |
41,952,715.5776 JST |
56.9900 KRW |
56.2800 KRW |
59.0300 KRW |
58.5200 KRW |
| 2024-03-29 |
56.3568 KRW |
44,575,171.8001 JST |
57.4200 KRW |
55.6600 KRW |
57.6900 KRW |
56.7100 KRW |
| 2024-03-28 |
56.4882 KRW |
61,653,789.0818 JST |
57.3300 KRW |
55.5500 KRW |
57.4500 KRW |
57.0600 KRW |
| 2024-03-27 |
57.3370 KRW |
115,693,911.0454 JST |
58.2900 KRW |
55.1800 KRW |
58.6900 KRW |
58.0800 KRW |
| 2024-03-26 |
56.5606 KRW |
110,448,835.0054 JST |
55.1900 KRW |
54.6300 KRW |
58.0500 KRW |
57.7600 KRW |
| 2024-03-25 |
53.9728 KRW |
55,750,780.3666 JST |
53.9900 KRW |
53.2000 KRW |
54.9600 KRW |
54.5700 KRW |
| 2024-03-24 |
53.2755 KRW |
41,269,075.5346 JST |
53.1700 KRW |
52.5100 KRW |
54.0600 KRW |
54.0600 KRW |
| 2024-03-23 |
52.7572 KRW |
33,246,414.3385 JST |
52.4900 KRW |
52.0500 KRW |
53.7900 KRW |
53.3900 KRW |
| 2024-03-22 |
52.9003 KRW |
59,194,484.3354 JST |
53.0300 KRW |
51.6000 KRW |
54.8600 KRW |
52.3000 KRW |
| 2024-03-21 |
52.5477 KRW |
67,533,159.8770 JST |
52.6400 KRW |
51.6500 KRW |
53.4000 KRW |
52.9200 KRW |
| 2024-03-20 |
50.3682 KRW |
71,125,861.8300 JST |
49.4000 KRW |
48.0000 KRW |
52.6600 KRW |
52.5000 KRW |
| 2024-03-19 |
52.9204 KRW |
210,352,947.0406 JST |
53.2900 KRW |
49.3200 KRW |
56.1800 KRW |
49.4900 KRW |
| 2024-03-18 |
54.6615 KRW |
36,701,737.1250 JST |
55.9000 KRW |
53.4200 KRW |
56.0500 KRW |
53.7700 KRW |
| 2024-03-17 |
54.0936 KRW |
76,860,030.0875 JST |
55.6800 KRW |
52.5700 KRW |
56.0000 KRW |
55.8000 KRW |
| 2024-03-16 |
56.8408 KRW |
67,573,423.9110 JST |
57.5900 KRW |
54.4000 KRW |
58.5500 KRW |
54.7200 KRW |
| 2024-03-15 |
57.4462 KRW |
138,388,386.6174 JST |
60.4100 KRW |
54.4400 KRW |
60.6100 KRW |
57.1500 KRW |
| 2024-03-14 |
60.7511 KRW |
174,232,437.0221 JST |
62.2000 KRW |
57.4500 KRW |
63.5000 KRW |
59.8900 KRW |
| 2024-03-13 |
61.1891 KRW |
189,728,502.9817 JST |
60.9900 KRW |
59.9100 KRW |
62.1900 KRW |
62.1400 KRW |
| 2024-03-12 |
59.9854 KRW |
130,291,429.5838 JST |
60.3000 KRW |
58.7100 KRW |
61.0900 KRW |
59.9700 KRW |
| 2024-03-11 |
58.9730 KRW |
174,088,935.3013 JST |
59.4200 KRW |
56.9700 KRW |
61.0900 KRW |
60.0900 KRW |
| 2024-03-10 |
62.1752 KRW |
715,611,571.4385 JST |
59.4500 KRW |
58.9000 KRW |
64.9500 KRW |
59.1700 KRW |
| 2024-03-09 |
58.5439 KRW |
98,566,032.9558 JST |
59.0100 KRW |
57.7900 KRW |
59.2700 KRW |
59.0700 KRW |
| 2024-03-08 |
59.3118 KRW |
139,855,193.1175 JST |
60.3300 KRW |
57.9200 KRW |
60.6900 KRW |
58.9600 KRW |