Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-14 |
43.5866 KRW |
86,067,673.3831 JST |
42.1900 KRW |
41.8400 KRW |
44.4200 KRW |
44.3200 KRW |
| 2024-02-13 |
41.9904 KRW |
26,513,147.1976 JST |
42.1700 KRW |
41.6000 KRW |
42.3500 KRW |
42.1000 KRW |
| 2024-02-12 |
42.3303 KRW |
49,527,517.9715 JST |
42.0400 KRW |
41.8600 KRW |
43.0000 KRW |
42.2000 KRW |
| 2024-02-11 |
41.8931 KRW |
14,371,324.7813 JST |
42.0000 KRW |
41.6300 KRW |
42.1000 KRW |
42.0100 KRW |
| 2024-02-10 |
41.9171 KRW |
17,265,123.6918 JST |
42.1200 KRW |
41.4000 KRW |
42.1600 KRW |
41.9800 KRW |
| 2024-02-09 |
42.1679 KRW |
49,490,465.5970 JST |
42.2200 KRW |
41.7700 KRW |
42.4000 KRW |
42.1200 KRW |
| 2024-02-08 |
42.8101 KRW |
121,472,269.7819 JST |
41.5400 KRW |
41.4300 KRW |
44.2300 KRW |
42.2900 KRW |
| 2024-02-07 |
41.9724 KRW |
48,389,748.6710 JST |
41.5300 KRW |
41.2400 KRW |
42.6000 KRW |
41.9200 KRW |
| 2024-02-06 |
40.9376 KRW |
26,097,195.9143 JST |
40.3000 KRW |
40.1000 KRW |
41.8000 KRW |
41.2500 KRW |
| 2024-02-05 |
40.1294 KRW |
8,316,686.9336 JST |
40.3900 KRW |
39.8000 KRW |
40.4600 KRW |
40.2000 KRW |
| 2024-02-04 |
40.2644 KRW |
8,290,466.4139 JST |
40.0000 KRW |
39.8100 KRW |
40.6000 KRW |
40.2100 KRW |
| 2024-02-03 |
40.1423 KRW |
5,508,285.4845 JST |
40.4000 KRW |
39.9200 KRW |
40.5000 KRW |
40.0900 KRW |
| 2024-02-02 |
40.3067 KRW |
13,829,873.9411 JST |
39.8100 KRW |
39.7300 KRW |
40.8000 KRW |
40.4900 KRW |
| 2024-02-01 |
39.6903 KRW |
9,485,184.1198 JST |
39.8100 KRW |
39.3900 KRW |
40.1200 KRW |
39.8100 KRW |
| 2024-01-31 |
40.0537 KRW |
14,136,934.5836 JST |
40.2300 KRW |
39.7300 KRW |
40.6900 KRW |
39.8500 KRW |
| 2024-01-30 |
40.8018 KRW |
21,909,577.8652 JST |
41.1500 KRW |
40.3000 KRW |
42.0800 KRW |
40.3000 KRW |
| 2024-01-29 |
41.0790 KRW |
26,687,382.8039 JST |
40.8000 KRW |
40.4600 KRW |
41.8000 KRW |
40.9100 KRW |
| 2024-01-28 |
41.3270 KRW |
13,478,764.8565 JST |
41.9000 KRW |
40.8000 KRW |
41.9000 KRW |
40.9000 KRW |