Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
59.9858 KRW |
327,834,720.3727 JST |
62.1100 KRW |
58.3000 KRW |
62.1300 KRW |
59.9900 KRW |
| 2024-03-06 |
65.5881 KRW |
4,311,986,264.7953 JST |
57.2700 KRW |
57.2700 KRW |
74.1000 KRW |
62.3600 KRW |
| 2024-03-05 |
57.8462 KRW |
258,731,806.4797 JST |
59.2900 KRW |
55.6100 KRW |
61.0000 KRW |
55.7800 KRW |
| 2024-03-04 |
57.2272 KRW |
343,909,905.5716 JST |
54.9700 KRW |
53.5300 KRW |
59.3000 KRW |
58.7600 KRW |
| 2024-03-03 |
55.9486 KRW |
250,901,409.3907 JST |
55.2000 KRW |
52.4000 KRW |
59.8900 KRW |
54.8500 KRW |
| 2024-03-02 |
56.0837 KRW |
351,606,000.0191 JST |
53.8300 KRW |
53.8300 KRW |
58.6000 KRW |
55.0100 KRW |
| 2024-03-01 |
51.9394 KRW |
143,493,054.4149 JST |
50.0900 KRW |
49.8000 KRW |
53.9300 KRW |
53.8300 KRW |
| 2024-02-29 |
49.4324 KRW |
144,304,337.5582 JST |
48.0200 KRW |
47.2900 KRW |
50.6300 KRW |
50.0100 KRW |
| 2024-02-28 |
47.6202 KRW |
71,412,623.8793 JST |
46.6200 KRW |
46.6100 KRW |
48.4500 KRW |
47.8000 KRW |
| 2024-02-27 |
46.4478 KRW |
41,769,262.3971 JST |
46.1300 KRW |
45.8900 KRW |
47.0700 KRW |
46.7300 KRW |
| 2024-02-26 |
45.5766 KRW |
44,849,956.6079 JST |
45.8700 KRW |
44.7200 KRW |
46.1900 KRW |
46.1600 KRW |
| 2024-02-25 |
46.0571 KRW |
31,645,944.9396 JST |
46.6600 KRW |
45.6500 KRW |
46.7400 KRW |
45.9500 KRW |
| 2024-02-24 |
46.9952 KRW |
60,301,991.4836 JST |
46.7400 KRW |
46.0400 KRW |
47.7400 KRW |
46.6300 KRW |
| 2024-02-23 |
47.3237 KRW |
83,660,158.7719 JST |
48.4700 KRW |
46.5600 KRW |
48.4800 KRW |
46.7500 KRW |
| 2024-02-22 |
49.8492 KRW |
196,309,232.9172 JST |
51.0300 KRW |
48.2300 KRW |
52.4000 KRW |
48.5400 KRW |
| 2024-02-21 |
49.8047 KRW |
948,698,470.8609 JST |
47.1900 KRW |
47.1900 KRW |
51.9500 KRW |
50.3800 KRW |
| 2024-02-20 |
46.5675 KRW |
60,721,639.1620 JST |
47.1100 KRW |
46.0000 KRW |
47.4400 KRW |
47.1300 KRW |
| 2024-02-19 |
47.1796 KRW |
54,670,624.2577 JST |
46.8300 KRW |
46.3500 KRW |
47.9000 KRW |
47.4000 KRW |
| 2024-02-18 |
46.4211 KRW |
27,110,554.8119 JST |
46.9500 KRW |
46.0000 KRW |
47.1700 KRW |
46.6200 KRW |
| 2024-02-17 |
46.7927 KRW |
87,071,406.5726 JST |
46.5800 KRW |
45.5500 KRW |
48.0000 KRW |
46.9100 KRW |
| 2024-02-16 |
46.7046 KRW |
65,278,314.4622 JST |
46.8800 KRW |
45.9100 KRW |
47.4600 KRW |
46.3800 KRW |
| 2024-02-15 |
46.2329 KRW |
185,484,528.5868 JST |
44.3000 KRW |
44.0000 KRW |
47.7000 KRW |
46.8500 KRW |