Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
44.9535 KRW |
1,208,122.4393 JST |
45.0100 KRW |
44.8500 KRW |
45.1800 KRW |
44.8800 KRW |
| 2024-05-18 |
45.0931 KRW |
21,394,260.2731 JST |
45.0600 KRW |
44.7000 KRW |
45.4200 KRW |
45.0800 KRW |
| 2024-05-17 |
44.8501 KRW |
15,107,479.5599 JST |
44.6400 KRW |
44.3000 KRW |
45.2300 KRW |
45.1100 KRW |
| 2024-05-16 |
44.7645 KRW |
18,378,565.1213 JST |
45.1700 KRW |
44.2800 KRW |
45.3000 KRW |
44.7800 KRW |
| 2024-05-15 |
44.7378 KRW |
24,738,838.9961 JST |
44.0600 KRW |
43.9500 KRW |
45.2400 KRW |
45.1600 KRW |
| 2024-05-14 |
44.1658 KRW |
14,254,324.2864 JST |
44.3000 KRW |
43.8100 KRW |
44.6400 KRW |
44.0500 KRW |
| 2024-05-13 |
44.9046 KRW |
38,345,230.0602 JST |
45.1900 KRW |
44.2800 KRW |
45.6600 KRW |
44.5300 KRW |
| 2024-05-12 |
45.3594 KRW |
5,004,892.3871 JST |
45.3600 KRW |
45.1500 KRW |
45.6000 KRW |
45.2300 KRW |
| 2024-05-11 |
45.3811 KRW |
7,815,612.3270 JST |
45.5400 KRW |
45.0300 KRW |
45.7400 KRW |
45.3700 KRW |
| 2024-05-10 |
45.6484 KRW |
19,074,783.1145 JST |
46.0900 KRW |
45.0800 KRW |
46.1000 KRW |
45.4800 KRW |
| 2024-05-09 |
45.8682 KRW |
69,097,303.9750 JST |
45.6900 KRW |
44.8600 KRW |
46.8400 KRW |
46.1000 KRW |
| 2024-05-08 |
45.2487 KRW |
17,959,040.3380 JST |
44.9800 KRW |
44.5400 KRW |
46.1000 KRW |
45.4500 KRW |
| 2024-05-07 |
45.2084 KRW |
21,538,219.3024 JST |
45.1200 KRW |
44.8700 KRW |
45.6300 KRW |
44.9200 KRW |
| 2024-05-06 |
45.6578 KRW |
28,082,606.7632 JST |
45.8100 KRW |
45.0200 KRW |
46.2000 KRW |
45.2600 KRW |
| 2024-05-05 |
45.9249 KRW |
16,061,900.2550 JST |
46.1600 KRW |
45.3500 KRW |
46.3600 KRW |
46.1100 KRW |
| 2024-05-04 |
46.2573 KRW |
21,611,915.3733 JST |
46.4900 KRW |
45.5700 KRW |
46.8400 KRW |
46.2900 KRW |
| 2024-05-03 |
45.7783 KRW |
24,128,698.2425 JST |
45.1800 KRW |
45.0000 KRW |
46.8500 KRW |
46.7400 KRW |
| 2024-05-02 |
44.9465 KRW |
18,767,580.1686 JST |
45.7000 KRW |
44.1300 KRW |
45.7900 KRW |
45.4400 KRW |
| 2024-05-01 |
44.6652 KRW |
42,690,645.8159 JST |
46.0100 KRW |
43.2800 KRW |
46.2100 KRW |
45.6000 KRW |
| 2024-04-30 |
46.3342 KRW |
49,555,648.0751 JST |
47.4700 KRW |
45.0000 KRW |
47.8900 KRW |
45.9400 KRW |
| 2024-04-29 |
47.4713 KRW |
30,561,603.9771 JST |
48.3900 KRW |
46.5400 KRW |
48.5500 KRW |
46.9600 KRW |
| 2024-04-28 |
48.8032 KRW |
34,000,601.5952 JST |
48.6900 KRW |
48.3200 KRW |
49.3400 KRW |
48.5000 KRW |
| 2024-04-27 |
48.3059 KRW |
39,606,688.9727 JST |
49.0100 KRW |
47.6900 KRW |
49.0700 KRW |
48.6900 KRW |
| 2024-04-26 |
48.2009 KRW |
41,375,201.5274 JST |
47.9400 KRW |
47.1500 KRW |
49.3000 KRW |
48.9700 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 |