Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
146.2312 KRW |
1,927,586,434.3238 JST |
122.0000 KRW |
112.0000 KRW |
175.0000 KRW |
161.0000 KRW |
| 2021-03-30 |
117.3593 KRW |
371,342,888.4023 JST |
114.0000 KRW |
111.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2021-03-29 |
111.8985 KRW |
233,552,104.0519 JST |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2021-03-28 |
112.6595 KRW |
345,280,423.1007 JST |
111.0000 KRW |
108.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2021-03-27 |
111.0392 KRW |
618,052,804.9109 JST |
106.0000 KRW |
105.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2021-03-26 |
103.9091 KRW |
339,848,418.4798 JST |
96.4000 KRW |
96.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2021-03-25 |
95.5585 KRW |
201,636,630.1973 JST |
100.0000 KRW |
89.8000 KRW |
103.0000 KRW |
96.3000 KRW |
| 2021-03-24 |
110.2266 KRW |
365,857,874.7874 JST |
110.0000 KRW |
99.8000 KRW |
117.0000 KRW |
101.0000 KRW |
| 2021-03-23 |
108.0164 KRW |
451,891,322.0713 JST |
111.0000 KRW |
99.0000 KRW |
118.0000 KRW |
110.0000 KRW |
| 2021-03-22 |
119.5867 KRW |
324,858,802.9841 JST |
125.0000 KRW |
108.0000 KRW |
128.0000 KRW |
112.0000 KRW |
| 2021-03-21 |
118.5050 KRW |
408,301,582.7746 JST |
116.0000 KRW |
109.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2021-03-20 |
126.0710 KRW |
1,423,254,323.8891 JST |
106.0000 KRW |
106.0000 KRW |
143.0000 KRW |
115.0000 KRW |
| 2021-03-19 |
103.7926 KRW |
614,545,760.0125 JST |
101.0000 KRW |
96.2000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2021-03-18 |
102.3910 KRW |
632,365,012.3568 JST |
112.0000 KRW |
97.2000 KRW |
113.0000 KRW |
101.0000 KRW |
| 2021-03-17 |
95.0331 KRW |
2,043,174,007.4376 JST |
82.2000 KRW |
82.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2021-03-16 |
78.5008 KRW |
388,792,764.2854 JST |
80.8000 KRW |
74.1000 KRW |
83.4000 KRW |
81.4000 KRW |
| 2021-03-15 |
78.4921 KRW |
630,612,161.8181 JST |
82.2000 KRW |
70.0000 KRW |
87.0000 KRW |
80.6000 KRW |
| 2021-03-14 |
79.7026 KRW |
821,716,959.0297 JST |
74.7000 KRW |
73.0000 KRW |
87.0000 KRW |
83.0000 KRW |
| 2021-03-13 |
71.5033 KRW |
847,480,772.4479 JST |
66.8000 KRW |
64.0000 KRW |
82.2000 KRW |
75.2000 KRW |
| 2021-03-12 |
66.0804 KRW |
288,179,361.2959 JST |
67.4000 KRW |
64.0000 KRW |
68.7000 KRW |
66.3000 KRW |
| 2021-03-11 |
65.9781 KRW |
221,380,681.8970 JST |
68.1000 KRW |
63.7000 KRW |
68.8000 KRW |
67.0000 KRW |
| 2021-03-10 |
66.9462 KRW |
259,867,794.6716 JST |
69.8000 KRW |
61.1000 KRW |
69.8000 KRW |
67.9000 KRW |
| 2021-03-09 |
67.3903 KRW |
260,443,222.0864 JST |
67.5000 KRW |
66.0000 KRW |
69.8000 KRW |
69.3000 KRW |
| 2021-03-08 |
66.3703 KRW |
306,830,927.6743 JST |
65.8000 KRW |
63.0000 KRW |
71.0000 KRW |
67.4000 KRW |
| 2021-03-07 |
64.4235 KRW |
93,938,222.6955 JST |
65.9000 KRW |
63.4000 KRW |
66.1000 KRW |
66.0000 KRW |
| 2021-03-06 |
65.3188 KRW |
172,868,948.7220 JST |
68.5000 KRW |
61.1000 KRW |
68.5000 KRW |
65.6000 KRW |
| 2021-03-05 |
63.8893 KRW |
460,260,644.6619 JST |
63.0000 KRW |
57.3000 KRW |
68.4000 KRW |
67.2000 KRW |
| 2021-03-04 |
60.5926 KRW |
332,105,011.4668 JST |
59.9000 KRW |
57.4000 KRW |
64.6000 KRW |
62.6000 KRW |
| 2021-03-03 |
57.1919 KRW |
290,399,679.2990 JST |
54.3000 KRW |
53.3000 KRW |
60.3000 KRW |
59.7000 KRW |
| 2021-03-02 |
54.3060 KRW |
145,584,759.1316 JST |
55.1000 KRW |
51.7000 KRW |
57.6000 KRW |
54.4000 KRW |
| 2021-03-01 |
52.8241 KRW |
132,758,707.3271 JST |
51.5000 KRW |
50.1000 KRW |
54.8000 KRW |
54.7000 KRW |
| 2021-02-28 |
52.0954 KRW |
126,211,801.0593 JST |
56.8000 KRW |
48.7000 KRW |
57.2000 KRW |
51.0000 KRW |
| 2021-02-27 |
56.5146 KRW |
223,437,141.9035 JST |
53.1000 KRW |
51.9000 KRW |
63.0000 KRW |
56.2000 KRW |
| 2021-02-26 |
52.4319 KRW |
136,336,957.9087 JST |
52.1000 KRW |
48.4000 KRW |
56.1000 KRW |
52.4000 KRW |
| 2021-02-25 |
55.7469 KRW |
183,527,842.6034 JST |
54.2000 KRW |
51.0000 KRW |
64.1000 KRW |
52.7000 KRW |
| 2021-02-24 |
53.5361 KRW |
207,334,244.0583 JST |
49.7000 KRW |
45.5000 KRW |
59.4000 KRW |
54.0000 KRW |
| 2021-02-23 |
51.7741 KRW |
166,903,152.8324 JST |
65.8000 KRW |
36.6000 KRW |
65.8000 KRW |
49.0000 KRW |
| 2021-02-22 |
66.9944 KRW |
225,313,777.9819 JST |
76.3000 KRW |
55.4000 KRW |
76.4000 KRW |
65.7000 KRW |
| 2021-02-21 |
74.3867 KRW |
182,644,023.0021 JST |
74.4000 KRW |
71.7000 KRW |
78.0000 KRW |
76.3000 KRW |
| 2021-02-20 |
80.8421 KRW |
801,686,888.7828 JST |
76.4000 KRW |
71.5000 KRW |
120.0000 KRW |
73.1000 KRW |
| 2021-02-19 |
75.2744 KRW |
604,117,252.4658 JST |
68.2000 KRW |
65.0000 KRW |
88.0000 KRW |
75.8000 KRW |
| 2021-02-18 |
62.9138 KRW |
159,744,808.4395 JST |
57.6000 KRW |
57.4000 KRW |
68.7000 KRW |
68.3000 KRW |
| 2021-02-17 |
57.2479 KRW |
150,074,155.4134 JST |
55.0000 KRW |
53.9000 KRW |
60.0000 KRW |
57.2000 KRW |
| 2021-02-16 |
54.8848 KRW |
257,956,687.5663 JST |
50.1000 KRW |
48.3000 KRW |
58.8000 KRW |
55.0000 KRW |
| 2021-02-15 |
49.3241 KRW |
91,295,953.7726 JST |
53.9000 KRW |
43.9000 KRW |
55.0000 KRW |
50.0000 KRW |
| 2021-02-14 |
56.1899 KRW |
67,478,241.1816 JST |
58.7000 KRW |
51.4000 KRW |
58.8000 KRW |
54.3000 KRW |
| 2021-02-13 |
56.5071 KRW |
163,781,117.5117 JST |
56.6000 KRW |
52.1000 KRW |
59.3000 KRW |
58.4000 KRW |
| 2021-02-12 |
55.2715 KRW |
99,325,498.8453 JST |
56.9000 KRW |
52.2000 KRW |
57.2000 KRW |
56.2000 KRW |
| 2021-02-11 |
50.5700 KRW |
107,031,782.8542 JST |
48.2000 KRW |
47.4000 KRW |
57.6000 KRW |
57.6000 KRW |
| 2021-02-10 |
47.7169 KRW |
113,366,736.4780 JST |
47.4000 KRW |
44.0000 KRW |
49.7000 KRW |
48.2000 KRW |