Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
57.7295 KRW |
381,210,793.1686 JST |
57.2000 KRW |
53.0000 KRW |
62.5000 KRW |
54.5000 KRW |
| 2022-05-15 |
55.0193 KRW |
176,910,861.9638 JST |
56.0000 KRW |
53.2000 KRW |
57.2000 KRW |
56.2000 KRW |
| 2022-05-14 |
55.6321 KRW |
248,803,175.3229 JST |
54.7000 KRW |
51.9000 KRW |
58.3000 KRW |
55.3000 KRW |
| 2022-05-13 |
54.7226 KRW |
363,551,994.7492 JST |
49.9000 KRW |
48.5000 KRW |
58.5000 KRW |
55.6000 KRW |
| 2022-05-12 |
53.0051 KRW |
259,159,480.9960 JST |
60.2000 KRW |
48.1000 KRW |
61.5000 KRW |
49.1000 KRW |
| 2022-05-11 |
63.5917 KRW |
494,936,231.9891 JST |
72.0000 KRW |
55.0000 KRW |
73.3000 KRW |
59.4000 KRW |
| 2022-05-10 |
73.3220 KRW |
366,053,664.3678 JST |
71.7000 KRW |
67.5000 KRW |
77.6000 KRW |
71.0000 KRW |
| 2022-05-09 |
78.3740 KRW |
309,302,637.1341 JST |
84.0000 KRW |
71.4000 KRW |
84.5000 KRW |
72.7000 KRW |
| 2022-05-08 |
83.1522 KRW |
504,909,116.6958 JST |
81.7000 KRW |
79.8000 KRW |
86.4000 KRW |
83.5000 KRW |
| 2022-05-07 |
86.3532 KRW |
1,136,932,061.0924 JST |
83.0000 KRW |
79.5000 KRW |
90.7000 KRW |
82.2000 KRW |
| 2022-05-06 |
79.0456 KRW |
395,615,897.1676 JST |
78.2000 KRW |
74.5000 KRW |
83.2000 KRW |
82.8000 KRW |
| 2022-05-05 |
84.7007 KRW |
467,923,574.2405 JST |
87.2000 KRW |
75.7000 KRW |
89.7000 KRW |
77.7000 KRW |
| 2022-05-04 |
81.4946 KRW |
285,163,018.7505 JST |
80.0000 KRW |
77.1000 KRW |
87.3000 KRW |
87.2000 KRW |
| 2022-05-03 |
79.7160 KRW |
169,565,733.6645 JST |
80.2000 KRW |
77.2000 KRW |
82.3000 KRW |
78.7000 KRW |
| 2022-05-02 |
78.7614 KRW |
189,246,585.2887 JST |
79.3000 KRW |
76.2000 KRW |
80.9000 KRW |
80.2000 KRW |
| 2022-05-01 |
76.9494 KRW |
341,830,243.4402 JST |
74.7000 KRW |
68.9000 KRW |
81.3000 KRW |
79.6000 KRW |
| 2022-04-30 |
78.6814 KRW |
162,940,300.6686 JST |
81.8000 KRW |
75.0000 KRW |
82.3000 KRW |
75.0000 KRW |
| 2022-04-29 |
83.7981 KRW |
867,670,122.5396 JST |
80.7000 KRW |
80.7000 KRW |
88.0000 KRW |
81.9000 KRW |
| 2022-04-28 |
81.1631 KRW |
133,054,149.3930 JST |
82.6000 KRW |
79.5000 KRW |
82.7000 KRW |
81.1000 KRW |
| 2022-04-27 |
81.7090 KRW |
199,334,673.7195 JST |
82.4000 KRW |
80.0000 KRW |
82.8000 KRW |
81.9000 KRW |
| 2022-04-26 |
84.1951 KRW |
699,741,449.8877 JST |
82.0000 KRW |
80.7000 KRW |
87.6000 KRW |
81.7000 KRW |
| 2022-04-25 |
81.0424 KRW |
264,904,056.7128 JST |
84.2000 KRW |
76.5000 KRW |
87.8000 KRW |
82.2000 KRW |
| 2022-04-24 |
85.1920 KRW |
165,827,127.2952 JST |
86.6000 KRW |
82.2000 KRW |
87.9000 KRW |
84.0000 KRW |
| 2022-04-23 |
86.7731 KRW |
120,409,352.9105 JST |
87.8000 KRW |
85.6000 KRW |
88.8000 KRW |
87.7000 KRW |
| 2022-04-22 |
88.5836 KRW |
239,391,989.4942 JST |
90.9000 KRW |
86.6000 KRW |
91.2000 KRW |
87.9000 KRW |
| 2022-04-21 |
93.2678 KRW |
929,453,404.8495 JST |
90.5000 KRW |
89.6000 KRW |
97.7000 KRW |
91.0000 KRW |
| 2022-04-20 |
90.7418 KRW |
278,757,487.2901 JST |
93.1000 KRW |
89.2000 KRW |
93.2000 KRW |
90.3000 KRW |
| 2022-04-19 |
92.0268 KRW |
383,270,386.1902 JST |
93.1000 KRW |
89.3000 KRW |
95.0000 KRW |
93.1000 KRW |
| 2022-04-18 |
89.7603 KRW |
450,401,635.2945 JST |
93.3000 KRW |
85.6000 KRW |
94.6000 KRW |
93.1000 KRW |
| 2022-04-17 |
97.3781 KRW |
474,804,525.2694 JST |
95.9000 KRW |
91.3000 KRW |
99.9000 KRW |
92.6000 KRW |
| 2022-04-16 |
96.5651 KRW |
127,262,263.3592 JST |
98.9000 KRW |
94.5000 KRW |
98.9000 KRW |
96.1000 KRW |
| 2022-04-15 |
98.5624 KRW |
509,780,051.1502 JST |
98.2000 KRW |
94.6000 KRW |
102.0000 KRW |
98.1000 KRW |
| 2022-04-14 |
97.1614 KRW |
665,374,501.9181 JST |
96.4000 KRW |
93.5000 KRW |
101.0000 KRW |
97.6000 KRW |
| 2022-04-13 |
92.7642 KRW |
396,799,591.9798 JST |
95.1000 KRW |
89.5000 KRW |
97.1000 KRW |
96.0000 KRW |
| 2022-04-12 |
93.5736 KRW |
635,981,588.1242 JST |
92.7000 KRW |
89.0000 KRW |
96.5000 KRW |
95.1000 KRW |
| 2022-04-11 |
100.7054 KRW |
1,211,521,154.9861 JST |
102.0000 KRW |
90.2000 KRW |
109.0000 KRW |
92.9000 KRW |
| 2022-04-10 |
99.7911 KRW |
1,162,387,314.6065 JST |
95.7000 KRW |
93.3000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2022-04-09 |
98.6586 KRW |
1,185,246,046.4557 JST |
95.7000 KRW |
91.9000 KRW |
105.0000 KRW |
94.9000 KRW |
| 2022-04-08 |
93.4426 KRW |
1,053,325,092.7741 JST |
87.8000 KRW |
86.4000 KRW |
101.0000 KRW |
94.4000 KRW |
| 2022-04-07 |
87.5604 KRW |
819,355,467.9071 JST |
81.4000 KRW |
81.2000 KRW |
92.2000 KRW |
87.6000 KRW |
| 2022-04-06 |
86.8375 KRW |
480,745,145.5340 JST |
93.5000 KRW |
80.8000 KRW |
93.6000 KRW |
81.6000 KRW |
| 2022-04-05 |
97.2940 KRW |
2,166,445,010.9079 JST |
89.1000 KRW |
88.0000 KRW |
104.0000 KRW |
94.1000 KRW |
| 2022-04-04 |
89.8871 KRW |
267,162,603.2246 JST |
95.1000 KRW |
86.3000 KRW |
95.2000 KRW |
89.3000 KRW |
| 2022-04-03 |
94.7853 KRW |
305,358,999.8709 JST |
97.9000 KRW |
92.0000 KRW |
99.8000 KRW |
94.6000 KRW |
| 2022-04-02 |
102.9498 KRW |
850,355,603.7595 JST |
106.0000 KRW |
97.2000 KRW |
111.0000 KRW |
97.9000 KRW |
| 2022-04-01 |
106.1891 KRW |
1,994,742,024.8181 JST |
102.0000 KRW |
98.2000 KRW |
117.0000 KRW |
106.0000 KRW |
| 2022-03-31 |
119.2382 KRW |
6,357,574,730.3001 JST |
99.2000 KRW |
96.0000 KRW |
137.0000 KRW |
104.0000 KRW |
| 2022-03-30 |
86.0932 KRW |
4,308,118,865.9158 JST |
71.6000 KRW |
68.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2022-03-29 |
72.5074 KRW |
310,308,039.0185 JST |
72.4000 KRW |
69.0000 KRW |
73.9000 KRW |
71.5000 KRW |
| 2022-03-28 |
73.8709 KRW |
603,758,399.2873 JST |
73.9000 KRW |
72.2000 KRW |
76.0000 KRW |
72.8000 KRW |