Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
43.4954 KRW |
42,097,303.9878 JST |
43.9000 KRW |
43.0000 KRW |
43.9000 KRW |
43.7000 KRW |
| 2023-11-18 |
43.6798 KRW |
71,230,077.7668 JST |
45.0000 KRW |
42.8000 KRW |
45.0000 KRW |
43.9000 KRW |
| 2023-11-17 |
44.8675 KRW |
108,007,553.5079 JST |
45.1000 KRW |
43.7000 KRW |
45.8000 KRW |
44.7000 KRW |
| 2023-11-16 |
45.5507 KRW |
180,000,896.1897 JST |
46.0000 KRW |
44.5000 KRW |
46.6000 KRW |
45.1000 KRW |
| 2023-11-15 |
44.1683 KRW |
143,706,604.9400 JST |
45.0000 KRW |
42.9000 KRW |
45.3000 KRW |
45.2000 KRW |
| 2023-11-14 |
44.9480 KRW |
270,249,649.2660 JST |
46.3000 KRW |
44.2000 KRW |
46.4000 KRW |
44.8000 KRW |
| 2023-11-13 |
46.1631 KRW |
719,975,248.8736 JST |
44.0000 KRW |
43.6000 KRW |
47.7000 KRW |
45.7000 KRW |
| 2023-11-12 |
44.0828 KRW |
105,793,006.8973 JST |
45.1000 KRW |
43.6000 KRW |
45.3000 KRW |
44.1000 KRW |
| 2023-11-11 |
45.3549 KRW |
318,075,713.7975 JST |
45.0000 KRW |
44.0000 KRW |
46.9000 KRW |
45.2000 KRW |
| 2023-11-10 |
44.3300 KRW |
328,460,735.2514 JST |
43.8000 KRW |
42.8000 KRW |
46.4000 KRW |
44.9000 KRW |
| 2023-11-09 |
43.6427 KRW |
243,224,523.2494 JST |
43.6000 KRW |
41.8000 KRW |
44.7000 KRW |
43.2000 KRW |
| 2023-11-08 |
42.8883 KRW |
129,350,166.9485 JST |
42.9000 KRW |
41.8000 KRW |
43.9000 KRW |
43.6000 KRW |
| 2023-11-07 |
42.1273 KRW |
165,885,054.5229 JST |
42.3000 KRW |
41.0000 KRW |
43.0000 KRW |
42.6000 KRW |
| 2023-11-06 |
42.3781 KRW |
172,629,975.2349 JST |
43.6000 KRW |
41.1000 KRW |
43.6000 KRW |
42.3000 KRW |
| 2023-11-05 |
44.3437 KRW |
477,975,814.0501 JST |
45.4000 KRW |
42.6000 KRW |
45.7000 KRW |
43.6000 KRW |
| 2023-11-04 |
48.2429 KRW |
2,019,616,190.0401 JST |
46.3000 KRW |
42.9000 KRW |
52.1000 KRW |
45.3000 KRW |
| 2023-11-03 |
45.5244 KRW |
324,232,420.9416 JST |
48.4000 KRW |
44.2000 KRW |
48.6000 KRW |
46.0000 KRW |
| 2023-11-02 |
50.7811 KRW |
916,970,058.4467 JST |
52.4000 KRW |
47.3000 KRW |
53.3000 KRW |
48.2000 KRW |
| 2023-11-01 |
50.3997 KRW |
2,857,122,722.2651 JST |
42.4000 KRW |
41.2000 KRW |
54.9000 KRW |
54.0000 KRW |
| 2023-10-31 |
40.3415 KRW |
145,070,590.1035 JST |
41.2000 KRW |
38.5000 KRW |
42.0000 KRW |
41.7000 KRW |
| 2023-10-30 |
40.9602 KRW |
137,867,367.8488 JST |
42.2000 KRW |
40.5000 KRW |
42.3000 KRW |
41.2000 KRW |
| 2023-10-29 |
43.8185 KRW |
690,126,311.3527 JST |
42.3000 KRW |
41.4000 KRW |
45.5000 KRW |
42.2000 KRW |
| 2023-10-28 |
42.4344 KRW |
885,789,908.7092 JST |
38.6000 KRW |
37.8000 KRW |
45.8000 KRW |
42.3000 KRW |
| 2023-10-27 |
39.0170 KRW |
847,497,664.4897 JST |
37.3000 KRW |
37.3000 KRW |
40.4000 KRW |
38.6000 KRW |
| 2023-10-26 |
36.0433 KRW |
169,634,159.4051 JST |
36.5000 KRW |
35.2000 KRW |
37.8000 KRW |
37.3000 KRW |
| 2023-10-25 |
37.2199 KRW |
1,017,644,699.8094 JST |
34.4000 KRW |
34.2000 KRW |
41.9000 KRW |
36.6000 KRW |
| 2023-10-24 |
34.0046 KRW |
156,345,202.0634 JST |
34.3000 KRW |
33.1000 KRW |
34.8000 KRW |
34.2000 KRW |
| 2023-10-23 |
34.2725 KRW |
588,044,955.1944 JST |
32.8000 KRW |
32.7000 KRW |
35.9000 KRW |
33.9000 KRW |
| 2023-10-22 |
32.7089 KRW |
94,402,100.7855 JST |
33.5000 KRW |
32.0000 KRW |
33.6000 KRW |
32.8000 KRW |
| 2023-10-21 |
33.3034 KRW |
98,254,920.3005 JST |
33.7000 KRW |
32.9000 KRW |
33.8000 KRW |
33.5000 KRW |
| 2023-10-20 |
33.7994 KRW |
693,650,142.2852 JST |
32.0000 KRW |
32.0000 KRW |
35.3000 KRW |
33.3000 KRW |
| 2023-10-19 |
31.9377 KRW |
151,251,616.7646 JST |
33.6000 KRW |
31.1000 KRW |
33.6000 KRW |
32.0000 KRW |
| 2023-10-18 |
34.0711 KRW |
1,015,195,899.2859 JST |
32.1000 KRW |
31.9000 KRW |
36.3000 KRW |
33.8000 KRW |
| 2023-10-17 |
31.2479 KRW |
62,527,128.1040 JST |
31.4000 KRW |
30.8000 KRW |
31.8000 KRW |
31.7000 KRW |
| 2023-10-16 |
31.4035 KRW |
62,026,157.9706 JST |
31.2000 KRW |
30.9000 KRW |
31.9000 KRW |
31.4000 KRW |
| 2023-10-15 |
30.9457 KRW |
70,697,057.1720 JST |
30.5000 KRW |
30.2000 KRW |
31.4000 KRW |
31.1000 KRW |
| 2023-10-14 |
30.4573 KRW |
18,466,789.1568 JST |
30.4000 KRW |
30.2000 KRW |
30.7000 KRW |
30.5000 KRW |
| 2023-10-13 |
30.2540 KRW |
22,643,313.1228 JST |
30.0000 KRW |
29.8000 KRW |
30.6000 KRW |
30.4000 KRW |
| 2023-10-12 |
29.9869 KRW |
25,777,037.3286 JST |
29.8000 KRW |
29.6000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2023-10-11 |
29.7225 KRW |
16,274,233.4550 JST |
30.3000 KRW |
29.4000 KRW |
30.4000 KRW |
29.9000 KRW |
| 2023-10-10 |
30.1289 KRW |
37,579,660.6616 JST |
30.1000 KRW |
29.7000 KRW |
30.7000 KRW |
30.3000 KRW |
| 2023-10-09 |
30.4494 KRW |
40,739,818.8124 JST |
31.4000 KRW |
29.8000 KRW |
31.5000 KRW |
30.1000 KRW |
| 2023-10-08 |
31.4845 KRW |
34,232,220.7919 JST |
31.7000 KRW |
31.2000 KRW |
31.9000 KRW |
31.5000 KRW |
| 2023-10-07 |
31.8575 KRW |
33,088,569.7299 JST |
32.0000 KRW |
31.6000 KRW |
32.3000 KRW |
31.8000 KRW |
| 2023-10-06 |
31.3374 KRW |
59,555,975.5097 JST |
31.9000 KRW |
30.9000 KRW |
31.9000 KRW |
31.7000 KRW |
| 2023-10-05 |
31.5363 KRW |
34,861,846.7705 JST |
31.6000 KRW |
31.1000 KRW |
32.1000 KRW |
31.7000 KRW |
| 2023-10-04 |
31.2942 KRW |
41,449,481.5718 JST |
32.0000 KRW |
30.9000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2023-10-03 |
31.5011 KRW |
72,670,073.6896 JST |
31.9000 KRW |
31.1000 KRW |
32.1000 KRW |
31.9000 KRW |
| 2023-10-02 |
32.7364 KRW |
84,160,174.0507 JST |
33.4000 KRW |
31.7000 KRW |
33.6000 KRW |
31.8000 KRW |
| 2023-10-01 |
33.4279 KRW |
499,957,327.2318 JST |
33.9000 KRW |
32.3000 KRW |
35.0000 KRW |
33.6000 KRW |