Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
29.7938 KRW |
13,346,359.2053 JST |
29.9000 KRW |
29.4000 KRW |
30.1000 KRW |
29.7000 KRW |
| 2022-12-03 |
30.0389 KRW |
11,922,673.1482 JST |
30.3000 KRW |
29.9000 KRW |
30.3000 KRW |
30.0000 KRW |
| 2022-12-02 |
30.0911 KRW |
38,457,821.6133 JST |
30.6000 KRW |
29.6000 KRW |
30.8000 KRW |
30.3000 KRW |
| 2022-12-01 |
31.5169 KRW |
183,930,639.1899 JST |
30.6000 KRW |
30.3000 KRW |
32.8000 KRW |
30.7000 KRW |
| 2022-11-30 |
30.3207 KRW |
35,384,740.3539 JST |
30.0000 KRW |
29.9000 KRW |
30.7000 KRW |
30.7000 KRW |
| 2022-11-29 |
30.1644 KRW |
19,746,772.1495 JST |
30.2000 KRW |
29.7000 KRW |
30.5000 KRW |
30.2000 KRW |
| 2022-11-28 |
30.1688 KRW |
46,528,432.5394 JST |
30.6000 KRW |
29.8000 KRW |
30.8000 KRW |
30.0000 KRW |
| 2022-11-27 |
30.8122 KRW |
59,249,155.5601 JST |
30.7000 KRW |
30.5000 KRW |
31.4000 KRW |
30.6000 KRW |
| 2022-11-26 |
30.8414 KRW |
46,857,710.3738 JST |
31.0000 KRW |
30.5000 KRW |
31.2000 KRW |
30.8000 KRW |
| 2022-11-25 |
31.1978 KRW |
270,606,074.7796 JST |
30.4000 KRW |
29.6000 KRW |
32.9000 KRW |
31.1000 KRW |
| 2022-11-24 |
30.8952 KRW |
152,279,365.0654 JST |
31.1000 KRW |
29.3000 KRW |
31.9000 KRW |
30.5000 KRW |
| 2022-11-23 |
30.5805 KRW |
117,424,945.7915 JST |
30.4000 KRW |
30.2000 KRW |
31.1000 KRW |
31.0000 KRW |
| 2022-11-22 |
29.9649 KRW |
284,647,363.8290 JST |
29.2000 KRW |
28.6000 KRW |
31.0000 KRW |
30.4000 KRW |
| 2022-11-21 |
29.2821 KRW |
192,049,207.1118 JST |
28.5000 KRW |
27.7000 KRW |
30.3000 KRW |
29.2000 KRW |
| 2022-11-20 |
29.7090 KRW |
123,645,838.4793 JST |
29.7000 KRW |
28.3000 KRW |
30.8000 KRW |
28.3000 KRW |
| 2022-11-19 |
30.4799 KRW |
369,830,414.4085 JST |
28.4000 KRW |
28.3000 KRW |
32.3000 KRW |
29.8000 KRW |
| 2022-11-18 |
28.4185 KRW |
22,712,781.1392 JST |
28.2000 KRW |
28.1000 KRW |
28.6000 KRW |
28.4000 KRW |
| 2022-11-17 |
28.2131 KRW |
26,231,269.8843 JST |
28.6000 KRW |
27.7000 KRW |
28.7000 KRW |
28.2000 KRW |
| 2022-11-16 |
30.0050 KRW |
240,156,257.5345 JST |
28.8000 KRW |
28.1000 KRW |
31.8000 KRW |
28.6000 KRW |
| 2022-11-15 |
28.6639 KRW |
70,515,417.7011 JST |
28.5000 KRW |
27.8000 KRW |
29.3000 KRW |
28.8000 KRW |
| 2022-11-14 |
27.4776 KRW |
161,061,998.2377 JST |
29.1000 KRW |
25.6000 KRW |
29.2000 KRW |
28.5000 KRW |
| 2022-11-13 |
30.5964 KRW |
130,854,335.1297 JST |
31.1000 KRW |
28.7000 KRW |
32.6000 KRW |
29.0000 KRW |
| 2022-11-12 |
31.1247 KRW |
47,883,855.2914 JST |
31.9000 KRW |
30.4000 KRW |
31.9000 KRW |
31.1000 KRW |
| 2022-11-11 |
32.5251 KRW |
114,037,123.5663 JST |
34.0000 KRW |
30.7000 KRW |
34.3000 KRW |
31.7000 KRW |
| 2022-11-10 |
32.7114 KRW |
315,131,944.7880 JST |
31.0000 KRW |
30.3000 KRW |
34.9000 KRW |
33.7000 KRW |
| 2022-11-09 |
35.6097 KRW |
387,902,141.1974 JST |
36.2000 KRW |
30.4000 KRW |
39.6000 KRW |
30.9000 KRW |
| 2022-11-08 |
37.6077 KRW |
109,702,786.3656 JST |
39.2000 KRW |
35.5000 KRW |
39.6000 KRW |
35.9000 KRW |
| 2022-11-07 |
39.4766 KRW |
58,445,283.5006 JST |
40.0000 KRW |
38.9000 KRW |
40.3000 KRW |
39.4000 KRW |
| 2022-11-06 |
40.7697 KRW |
75,119,375.4876 JST |
40.8000 KRW |
40.2000 KRW |
41.7000 KRW |
40.2000 KRW |
| 2022-11-05 |
40.7908 KRW |
85,719,554.3266 JST |
40.9000 KRW |
40.4000 KRW |
41.5000 KRW |
40.8000 KRW |
| 2022-11-04 |
40.4010 KRW |
63,333,959.6795 JST |
39.7000 KRW |
39.5000 KRW |
41.0000 KRW |
40.9000 KRW |
| 2022-11-03 |
39.6757 KRW |
101,703,971.4833 JST |
39.3000 KRW |
39.1000 KRW |
40.3000 KRW |
39.5000 KRW |
| 2022-11-02 |
39.6564 KRW |
103,188,690.4306 JST |
40.5000 KRW |
38.5000 KRW |
40.6000 KRW |
39.2000 KRW |
| 2022-11-01 |
40.6054 KRW |
69,627,273.4208 JST |
40.8000 KRW |
40.4000 KRW |
41.1000 KRW |
40.5000 KRW |
| 2022-10-31 |
40.4401 KRW |
113,441,586.4840 JST |
41.2000 KRW |
39.9000 KRW |
41.2000 KRW |
40.5000 KRW |
| 2022-10-30 |
41.9345 KRW |
207,040,806.2193 JST |
42.0000 KRW |
40.9000 KRW |
43.3000 KRW |
41.0000 KRW |
| 2022-10-29 |
42.4085 KRW |
150,920,383.6268 JST |
42.8000 KRW |
41.5000 KRW |
43.3000 KRW |
41.9000 KRW |
| 2022-10-28 |
42.7869 KRW |
366,771,108.7533 JST |
42.4000 KRW |
41.5000 KRW |
43.7000 KRW |
42.6000 KRW |
| 2022-10-27 |
41.2780 KRW |
147,723,217.4179 JST |
40.4000 KRW |
40.0000 KRW |
43.0000 KRW |
42.2000 KRW |
| 2022-10-26 |
40.1880 KRW |
63,255,262.0164 JST |
40.2000 KRW |
39.8000 KRW |
40.6000 KRW |
40.4000 KRW |
| 2022-10-25 |
39.9942 KRW |
94,530,028.7912 JST |
40.6000 KRW |
39.5000 KRW |
40.8000 KRW |
40.1000 KRW |
| 2022-10-24 |
41.3320 KRW |
261,443,095.1471 JST |
40.5000 KRW |
39.9000 KRW |
42.5000 KRW |
40.9000 KRW |
| 2022-10-23 |
40.3913 KRW |
129,921,564.4124 JST |
41.4000 KRW |
39.9000 KRW |
41.5000 KRW |
40.4000 KRW |
| 2022-10-22 |
41.2763 KRW |
127,567,210.9553 JST |
42.1000 KRW |
40.5000 KRW |
42.1000 KRW |
41.5000 KRW |
| 2022-10-21 |
42.7268 KRW |
349,367,911.4246 JST |
43.6000 KRW |
41.0000 KRW |
44.4000 KRW |
42.2000 KRW |
| 2022-10-20 |
43.8131 KRW |
937,657,099.0881 JST |
42.1000 KRW |
41.2000 KRW |
45.6000 KRW |
43.3000 KRW |
| 2022-10-19 |
44.0590 KRW |
2,862,701,579.6050 JST |
40.3000 KRW |
39.6000 KRW |
47.5000 KRW |
42.8000 KRW |
| 2022-10-18 |
40.7437 KRW |
769,352,910.2393 JST |
39.0000 KRW |
38.6000 KRW |
43.2000 KRW |
40.6000 KRW |
| 2022-10-17 |
39.3015 KRW |
685,704,176.1280 JST |
37.9000 KRW |
37.2000 KRW |
41.2000 KRW |
39.1000 KRW |
| 2022-10-16 |
38.3190 KRW |
137,621,787.7927 JST |
39.2000 KRW |
37.6000 KRW |
39.4000 KRW |
38.0000 KRW |