Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
45.3348 KRW |
4,465,224.4816 JST |
45.4100 KRW |
45.1700 KRW |
45.6100 KRW |
45.4000 KRW |
| 2025-03-24 |
45.0734 KRW |
10,183,916.8168 JST |
45.0700 KRW |
44.2500 KRW |
45.9000 KRW |
45.7500 KRW |
| 2025-03-23 |
46.1157 KRW |
6,663,168.5980 JST |
46.3100 KRW |
45.0700 KRW |
46.8100 KRW |
45.2500 KRW |
| 2025-03-22 |
46.2602 KRW |
15,571,877.3247 JST |
46.4500 KRW |
45.8100 KRW |
46.6900 KRW |
46.5200 KRW |
| 2025-03-21 |
45.6341 KRW |
26,769,862.8257 JST |
45.1400 KRW |
44.5200 KRW |
46.5200 KRW |
46.1800 KRW |
| 2025-03-20 |
44.5918 KRW |
9,915,062.1679 JST |
44.4800 KRW |
44.1300 KRW |
45.4700 KRW |
45.2900 KRW |
| 2025-03-19 |
46.0519 KRW |
66,353,416.9610 JST |
45.4600 KRW |
44.0400 KRW |
47.4400 KRW |
44.5700 KRW |
| 2025-03-18 |
44.2457 KRW |
42,626,983.6589 JST |
43.4000 KRW |
43.3300 KRW |
45.9300 KRW |
45.5500 KRW |
| 2025-03-17 |
42.7488 KRW |
5,442,389.5949 JST |
42.6600 KRW |
42.3400 KRW |
43.4200 KRW |
43.2600 KRW |
| 2025-03-16 |
43.7088 KRW |
10,237,450.5938 JST |
44.3200 KRW |
43.0300 KRW |
44.3700 KRW |
43.1200 KRW |
| 2025-03-15 |
44.3704 KRW |
4,592,212.2523 JST |
44.4800 KRW |
44.1500 KRW |
44.6500 KRW |
44.3000 KRW |
| 2025-03-14 |
44.2809 KRW |
9,872,191.5092 JST |
44.6200 KRW |
44.0500 KRW |
44.7500 KRW |
44.4100 KRW |
| 2025-03-13 |
44.3796 KRW |
4,654,233.6476 JST |
44.3500 KRW |
44.0500 KRW |
44.8000 KRW |
44.6900 KRW |
| 2025-03-12 |
44.4658 KRW |
10,921,223.2731 JST |
44.8100 KRW |
43.9000 KRW |
45.0900 KRW |
44.4200 KRW |
| 2025-03-11 |
45.1454 KRW |
16,687,804.3691 JST |
45.4600 KRW |
44.2400 KRW |
45.8200 KRW |
45.0000 KRW |
| 2025-03-10 |
46.3307 KRW |
10,483,916.1961 JST |
46.4500 KRW |
45.5400 KRW |
47.1700 KRW |
45.6300 KRW |
| 2025-03-09 |
47.3257 KRW |
13,099,884.1421 JST |
48.4400 KRW |
46.2100 KRW |
48.5800 KRW |
46.3400 KRW |
| 2025-03-08 |
49.1484 KRW |
32,967,842.6874 JST |
48.0700 KRW |
48.0700 KRW |
50.4300 KRW |
48.7000 KRW |
| 2025-03-07 |
48.0121 KRW |
7,028,336.4046 JST |
47.7800 KRW |
47.1700 KRW |
48.8900 KRW |
48.0700 KRW |
| 2025-03-06 |
48.3724 KRW |
11,270,077.7371 JST |
48.6700 KRW |
47.6500 KRW |
49.1000 KRW |
48.0000 KRW |
| 2025-03-05 |
48.7659 KRW |
11,601,877.7110 JST |
48.7600 KRW |
48.3300 KRW |
49.3900 KRW |
48.7100 KRW |
| 2025-03-04 |
47.8683 KRW |
52,496,589.3186 JST |
47.7800 KRW |
46.4100 KRW |
49.8500 KRW |
49.2900 KRW |
| 2025-03-03 |
49.3688 KRW |
22,455,299.0320 JST |
50.3100 KRW |
47.3100 KRW |
50.4700 KRW |
47.6800 KRW |
| 2025-03-02 |
48.5552 KRW |
12,863,833.3563 JST |
47.8000 KRW |
47.4300 KRW |
50.2000 KRW |
50.2000 KRW |
| 2025-03-01 |
47.7951 KRW |
18,583,029.3516 JST |
47.4400 KRW |
47.0400 KRW |
48.5100 KRW |
47.5700 KRW |
| 2025-02-28 |
47.1559 KRW |
95,588,757.9937 JST |
46.8500 KRW |
45.0000 KRW |
51.7600 KRW |
47.4400 KRW |
| 2025-02-27 |
46.6087 KRW |
7,143,377.8230 JST |
46.4500 KRW |
45.8200 KRW |
47.2500 KRW |
46.9000 KRW |
| 2025-02-26 |
46.2760 KRW |
7,971,561.0566 JST |
46.8500 KRW |
45.7500 KRW |
46.9200 KRW |
46.5200 KRW |
| 2025-02-25 |
46.7318 KRW |
18,868,710.2777 JST |
48.2300 KRW |
45.6000 KRW |
48.7000 KRW |
46.8700 KRW |
| 2025-02-24 |
50.0590 KRW |
34,039,893.0548 JST |
50.3300 KRW |
48.5000 KRW |
51.1900 KRW |
48.5600 KRW |
| 2025-02-23 |
49.8877 KRW |
12,000,213.2660 JST |
49.7800 KRW |
49.5400 KRW |
50.4200 KRW |
50.4200 KRW |
| 2025-02-22 |
49.6056 KRW |
9,627,552.0745 JST |
49.4900 KRW |
49.3000 KRW |
49.9900 KRW |
49.6100 KRW |
| 2025-02-21 |
50.5777 KRW |
10,413,475.3549 JST |
51.0300 KRW |
49.2800 KRW |
51.4200 KRW |
49.5000 KRW |
| 2025-02-20 |
50.3299 KRW |
7,201,818.5094 JST |
50.3200 KRW |
49.8600 KRW |
51.1000 KRW |
51.0800 KRW |
| 2025-02-19 |
50.5898 KRW |
6,526,645.4856 JST |
50.2700 KRW |
50.1000 KRW |
51.1000 KRW |
50.4700 KRW |
| 2025-02-18 |
50.3842 KRW |
7,727,268.9053 JST |
50.8900 KRW |
49.6700 KRW |
51.1200 KRW |
50.3800 KRW |
| 2025-02-17 |
51.6930 KRW |
8,620,954.1248 JST |
51.6600 KRW |
50.9900 KRW |
52.2700 KRW |
51.0500 KRW |
| 2025-02-16 |
51.1482 KRW |
7,662,253.4433 JST |
50.8600 KRW |
50.4000 KRW |
51.7200 KRW |
51.5400 KRW |
| 2025-02-15 |
50.3012 KRW |
7,348,840.9520 JST |
49.8300 KRW |
49.7800 KRW |
50.9400 KRW |
50.8300 KRW |
| 2025-02-14 |
50.0407 KRW |
8,486,720.5220 JST |
50.1500 KRW |
49.7000 KRW |
50.8000 KRW |
49.9500 KRW |
| 2025-02-13 |
51.2201 KRW |
9,086,086.2063 JST |
52.2800 KRW |
50.2000 KRW |
52.4400 KRW |
50.5400 KRW |
| 2025-02-12 |
51.4977 KRW |
14,922,133.6494 JST |
52.0700 KRW |
50.7800 KRW |
52.3900 KRW |
52.1300 KRW |
| 2025-02-11 |
52.4670 KRW |
11,834,465.1428 JST |
52.4700 KRW |
51.9200 KRW |
52.8500 KRW |
52.0500 KRW |
| 2025-02-10 |
50.8980 KRW |
9,320,106.9323 JST |
51.1900 KRW |
50.0400 KRW |
52.4200 KRW |
52.1900 KRW |
| 2025-02-09 |
51.3746 KRW |
9,068,022.7930 JST |
51.3800 KRW |
50.9400 KRW |
52.0300 KRW |
51.3000 KRW |
| 2025-02-08 |
51.1046 KRW |
4,844,937.4596 JST |
51.1700 KRW |
50.5100 KRW |
51.6600 KRW |
51.4200 KRW |
| 2025-02-07 |
50.5755 KRW |
15,836,886.6987 JST |
51.4400 KRW |
49.6300 KRW |
51.4700 KRW |
51.2300 KRW |
| 2025-02-06 |
51.4088 KRW |
20,110,080.1707 JST |
51.4500 KRW |
49.9800 KRW |
52.6000 KRW |
51.1800 KRW |
| 2025-02-05 |
53.9573 KRW |
38,489,503.5979 JST |
55.4100 KRW |
51.2900 KRW |
55.6500 KRW |
51.3000 KRW |
| 2025-02-04 |
53.6964 KRW |
96,774,149.8100 JST |
52.9800 KRW |
51.3000 KRW |
54.9900 KRW |
54.9900 KRW |