Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-25 |
47.0462 KRW |
33,138,417.6947 JST |
46.4000 KRW |
45.5000 KRW |
48.2000 KRW |
47.4000 KRW |
| 2022-01-24 |
45.2089 KRW |
27,422,216.9742 JST |
48.6000 KRW |
43.0000 KRW |
48.7000 KRW |
46.1000 KRW |
| 2022-01-23 |
48.5123 KRW |
13,953,056.5276 JST |
48.2000 KRW |
47.1000 KRW |
49.8000 KRW |
47.4000 KRW |
| 2022-01-22 |
49.1988 KRW |
30,439,647.8613 JST |
52.9000 KRW |
45.3000 KRW |
53.4000 KRW |
48.2000 KRW |
| 2022-01-21 |
56.7513 KRW |
22,865,948.0694 JST |
58.7000 KRW |
52.7000 KRW |
59.5000 KRW |
53.0000 KRW |
| 2022-01-20 |
60.4829 KRW |
18,993,804.1905 JST |
60.2000 KRW |
58.7000 KRW |
62.1000 KRW |
59.0000 KRW |
| 2022-01-19 |
59.9739 KRW |
21,791,055.4102 JST |
60.9000 KRW |
58.3000 KRW |
61.3000 KRW |
60.0000 KRW |
| 2022-01-18 |
62.4048 KRW |
49,148,113.1361 JST |
65.3000 KRW |
60.1000 KRW |
65.9000 KRW |
61.0000 KRW |
| 2022-01-17 |
66.4706 KRW |
185,451,625.5298 JST |
62.7000 KRW |
62.6000 KRW |
68.6000 KRW |
65.5000 KRW |
| 2022-01-16 |
62.7425 KRW |
19,310,415.6259 JST |
61.9000 KRW |
61.7000 KRW |
63.7000 KRW |
62.7000 KRW |
| 2022-01-15 |
61.9279 KRW |
23,447,337.5219 JST |
61.7000 KRW |
60.8000 KRW |
63.1000 KRW |
62.0000 KRW |
| 2022-01-14 |
61.1532 KRW |
31,394,757.6596 JST |
60.2000 KRW |
59.9000 KRW |
62.8000 KRW |
61.7000 KRW |
| 2022-01-13 |
61.8429 KRW |
36,849,783.3659 JST |
61.5000 KRW |
60.3000 KRW |
62.8000 KRW |
60.3000 KRW |
| 2022-01-12 |
60.3755 KRW |
26,910,341.2738 JST |
59.0000 KRW |
58.7000 KRW |
61.7000 KRW |
61.6000 KRW |
| 2022-01-11 |
57.5299 KRW |
24,626,572.1801 JST |
57.7000 KRW |
56.5000 KRW |
59.1000 KRW |
59.1000 KRW |
| 2022-01-10 |
59.4459 KRW |
55,233,803.6042 JST |
61.0000 KRW |
55.9000 KRW |
62.3000 KRW |
57.7000 KRW |
| 2022-01-09 |
61.1539 KRW |
15,578,985.8999 JST |
60.8000 KRW |
59.9000 KRW |
63.7000 KRW |
61.1000 KRW |
| 2022-01-08 |
61.5909 KRW |
15,400,182.9867 JST |
62.3000 KRW |
59.7000 KRW |
62.9000 KRW |
61.3000 KRW |
| 2022-01-07 |
62.4265 KRW |
26,353,379.8971 JST |
64.4000 KRW |
61.2000 KRW |
64.4000 KRW |
62.0000 KRW |
| 2022-01-06 |
63.2070 KRW |
36,455,099.5769 JST |
64.4000 KRW |
61.9000 KRW |
64.8000 KRW |
64.3000 KRW |
| 2022-01-05 |
67.0583 KRW |
60,946,400.7038 JST |
68.3000 KRW |
62.6000 KRW |
68.7000 KRW |
64.2000 KRW |
| 2022-01-04 |
71.2187 KRW |
259,736,517.6639 JST |
69.4000 KRW |
67.1000 KRW |
74.5000 KRW |
68.1000 KRW |
| 2022-01-03 |
69.9079 KRW |
59,798,750.7735 JST |
69.6000 KRW |
68.4000 KRW |
71.1000 KRW |
69.2000 KRW |
| 2022-01-02 |
68.4495 KRW |
65,067,079.9670 JST |
67.0000 KRW |
66.4000 KRW |
70.5000 KRW |
69.6000 KRW |
| 2022-01-01 |
66.3074 KRW |
17,361,897.6833 JST |
66.0000 KRW |
65.8000 KRW |
67.0000 KRW |
66.7000 KRW |
| 2021-12-31 |
66.8703 KRW |
25,684,940.2595 JST |
67.4000 KRW |
65.4000 KRW |
67.9000 KRW |
66.3000 KRW |
| 2021-12-30 |
66.9959 KRW |
17,811,901.9389 JST |
66.6000 KRW |
65.9000 KRW |
68.2000 KRW |
67.4000 KRW |
| 2021-12-29 |
67.9472 KRW |
42,666,269.5028 JST |
68.1000 KRW |
66.1000 KRW |
69.7000 KRW |
66.9000 KRW |
| 2021-12-28 |
69.3787 KRW |
38,170,194.7057 JST |
71.7000 KRW |
67.2000 KRW |
72.0000 KRW |
68.5000 KRW |
| 2021-12-27 |
71.5131 KRW |
31,039,895.0482 JST |
70.9000 KRW |
70.2000 KRW |
72.8000 KRW |
71.9000 KRW |
| 2021-12-26 |
70.4456 KRW |
26,096,607.5172 JST |
71.0000 KRW |
69.5000 KRW |
71.6000 KRW |
70.9000 KRW |
| 2021-12-25 |
70.7847 KRW |
25,929,646.1024 JST |
70.4000 KRW |
70.1000 KRW |
71.5000 KRW |
71.1000 KRW |
| 2021-12-24 |
72.0002 KRW |
45,789,926.9796 JST |
71.9000 KRW |
70.9000 KRW |
73.3000 KRW |
70.9000 KRW |
| 2021-12-23 |
69.7924 KRW |
32,972,266.4254 JST |
68.8000 KRW |
68.3000 KRW |
72.0000 KRW |
71.8000 KRW |
| 2021-12-22 |
68.9022 KRW |
29,430,528.1949 JST |
68.4000 KRW |
68.0000 KRW |
69.6000 KRW |
69.3000 KRW |
| 2021-12-21 |
68.0008 KRW |
24,367,908.1880 JST |
67.7000 KRW |
66.4000 KRW |
68.9000 KRW |
68.7000 KRW |
| 2021-12-20 |
67.2833 KRW |
25,312,999.7961 JST |
69.5000 KRW |
65.4000 KRW |
69.7000 KRW |
67.4000 KRW |
| 2021-12-19 |
70.5468 KRW |
32,570,409.3450 JST |
70.7000 KRW |
69.3000 KRW |
71.9000 KRW |
69.7000 KRW |
| 2021-12-18 |
69.8646 KRW |
33,482,353.5663 JST |
68.9000 KRW |
67.7000 KRW |
72.0000 KRW |
70.0000 KRW |
| 2021-12-17 |
70.0005 KRW |
56,900,370.5964 JST |
72.3000 KRW |
67.9000 KRW |
73.2000 KRW |
69.1000 KRW |
| 2021-12-16 |
74.0789 KRW |
30,699,704.3337 JST |
74.7000 KRW |
72.0000 KRW |
75.2000 KRW |
72.3000 KRW |
| 2021-12-15 |
72.3751 KRW |
32,759,211.4904 JST |
72.9000 KRW |
69.5000 KRW |
75.2000 KRW |
74.3000 KRW |
| 2021-12-14 |
72.3868 KRW |
30,295,016.4352 JST |
73.5000 KRW |
70.2000 KRW |
74.5000 KRW |
72.9000 KRW |
| 2021-12-13 |
77.0594 KRW |
25,492,569.1082 JST |
80.7000 KRW |
72.8000 KRW |
81.6000 KRW |
74.5000 KRW |
| 2021-12-12 |
80.4055 KRW |
19,188,790.7988 JST |
79.9000 KRW |
78.3000 KRW |
82.7000 KRW |
80.9000 KRW |
| 2021-12-11 |
79.1376 KRW |
21,615,593.4509 JST |
79.7000 KRW |
77.4000 KRW |
80.4000 KRW |
79.8000 KRW |
| 2021-12-10 |
82.8015 KRW |
92,566,805.0072 JST |
81.1000 KRW |
79.5000 KRW |
85.7000 KRW |
79.9000 KRW |
| 2021-12-09 |
87.2450 KRW |
259,803,017.1840 JST |
89.5000 KRW |
81.2000 KRW |
94.6000 KRW |
81.8000 KRW |
| 2021-12-08 |
88.6074 KRW |
662,817,527.3022 JST |
80.9000 KRW |
80.5000 KRW |
93.2000 KRW |
90.8000 KRW |
| 2021-12-07 |
80.3513 KRW |
84,305,760.4754 JST |
79.5000 KRW |
77.4000 KRW |
82.5000 KRW |
81.0000 KRW |