Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-22 |
43.9536 KRW |
4,968,880.4272 JST |
44.9000 KRW |
42.8000 KRW |
45.6000 KRW |
43.8000 KRW |
| 2020-09-21 |
45.7815 KRW |
15,956,365.3592 JST |
48.6000 KRW |
42.7000 KRW |
49.2000 KRW |
44.8000 KRW |
| 2020-09-20 |
48.8830 KRW |
7,085,191.0267 JST |
50.7000 KRW |
47.4000 KRW |
50.8000 KRW |
48.5000 KRW |
| 2020-09-19 |
51.1117 KRW |
10,623,648.2110 JST |
50.8000 KRW |
50.2000 KRW |
52.8000 KRW |
50.7000 KRW |
| 2020-09-18 |
50.9293 KRW |
34,764,220.2127 JST |
50.8000 KRW |
48.9000 KRW |
52.6000 KRW |
50.9000 KRW |
| 2020-09-17 |
48.6801 KRW |
43,880,657.9859 JST |
48.6000 KRW |
47.0000 KRW |
51.3000 KRW |
51.0000 KRW |
| 2020-09-16 |
46.5956 KRW |
169,615,707.8048 JST |
44.6000 KRW |
39.1000 KRW |
55.5000 KRW |
49.0000 KRW |
| 2020-09-15 |
45.2655 KRW |
13,272,392.8305 JST |
46.4000 KRW |
44.2000 KRW |
46.8000 KRW |
45.1000 KRW |
| 2020-09-14 |
46.5681 KRW |
9,743,822.3535 JST |
46.9000 KRW |
45.2000 KRW |
48.0000 KRW |
46.6000 KRW |
| 2020-09-13 |
47.7750 KRW |
14,716,306.5650 JST |
48.7000 KRW |
45.2000 KRW |
49.7000 KRW |
46.8000 KRW |
| 2020-09-12 |
48.9288 KRW |
13,817,735.9054 JST |
50.0000 KRW |
47.6000 KRW |
50.1000 KRW |
48.7000 KRW |
| 2020-09-11 |
49.6390 KRW |
29,280,293.5710 JST |
51.5000 KRW |
47.6000 KRW |
51.7000 KRW |
50.0000 KRW |
| 2020-09-10 |
50.3732 KRW |
41,461,627.9275 JST |
48.8000 KRW |
48.0000 KRW |
51.8000 KRW |
51.3000 KRW |
| 2020-09-09 |
47.6905 KRW |
39,376,892.9202 JST |
47.3000 KRW |
45.6000 KRW |
50.0000 KRW |
48.5000 KRW |
| 2020-09-08 |
46.7669 KRW |
46,235,677.3217 JST |
47.1000 KRW |
44.1000 KRW |
49.9000 KRW |
47.3000 KRW |
| 2020-09-07 |
45.0965 KRW |
70,210,749.8566 JST |
48.2000 KRW |
41.8000 KRW |
48.9000 KRW |
47.4000 KRW |
| 2020-09-06 |
44.1294 KRW |
119,441,000.3833 JST |
46.5000 KRW |
38.3000 KRW |
49.6000 KRW |
48.5000 KRW |
| 2020-09-05 |
51.0165 KRW |
115,955,687.0007 JST |
59.6000 KRW |
44.6000 KRW |
60.8000 KRW |
46.1000 KRW |
| 2020-09-04 |
62.7261 KRW |
168,873,257.7049 JST |
67.6000 KRW |
53.6000 KRW |
69.5000 KRW |
59.3000 KRW |
| 2020-09-03 |
78.2650 KRW |
366,801,194.9089 JST |
72.3000 KRW |
66.1000 KRW |
85.1000 KRW |
68.7000 KRW |
| 2020-09-02 |
70.7176 KRW |
139,728,138.6541 JST |
67.4000 KRW |
66.6000 KRW |
73.9000 KRW |
72.2000 KRW |
| 2020-09-01 |
67.8280 KRW |
37,700,102.6413 JST |
69.6000 KRW |
64.7000 KRW |
70.0000 KRW |
67.6000 KRW |
| 2020-08-31 |
69.8180 KRW |
56,188,568.0964 JST |
70.0000 KRW |
67.6000 KRW |
73.0000 KRW |
69.8000 KRW |
| 2020-08-30 |
71.2564 KRW |
79,863,325.8901 JST |
63.6000 KRW |
63.2000 KRW |
75.3000 KRW |
70.1000 KRW |
| 2020-08-29 |
65.7584 KRW |
15,386,286.1458 JST |
66.8000 KRW |
63.0000 KRW |
68.1000 KRW |
63.6000 KRW |
| 2020-08-28 |
66.2561 KRW |
11,907,497.0027 JST |
64.5000 KRW |
63.0000 KRW |
68.6000 KRW |
66.9000 KRW |
| 2020-08-27 |
66.9966 KRW |
18,200,848.9714 JST |
70.3000 KRW |
60.8000 KRW |
70.3000 KRW |
65.0000 KRW |
| 2020-08-26 |
68.6508 KRW |
37,270,804.5308 JST |
67.3000 KRW |
64.0000 KRW |
71.7000 KRW |
70.1000 KRW |
| 2020-08-25 |
69.0320 KRW |
74,757,830.9708 JST |
74.7000 KRW |
63.0000 KRW |
75.6000 KRW |
66.3000 KRW |
| 2020-08-24 |
69.1726 KRW |
71,881,389.3323 JST |
62.8000 KRW |
60.5000 KRW |
74.9000 KRW |
74.4000 KRW |
| 2020-08-23 |
61.2656 KRW |
44,031,233.4681 JST |
59.4000 KRW |
55.9000 KRW |
66.3000 KRW |
62.9000 KRW |
| 2020-08-22 |
56.0419 KRW |
72,766,241.4941 JST |
57.5000 KRW |
51.1000 KRW |
61.1000 KRW |
59.4000 KRW |
| 2020-08-21 |
64.6861 KRW |
128,782,508.1055 JST |
71.9000 KRW |
56.6000 KRW |
74.1000 KRW |
57.6000 KRW |
| 2020-08-20 |
71.3884 KRW |
42,652,393.5617 JST |
71.0000 KRW |
69.6000 KRW |
73.5000 KRW |
72.0000 KRW |
| 2020-08-19 |
72.5684 KRW |
98,909,854.1581 JST |
79.1000 KRW |
69.5000 KRW |
79.7000 KRW |
71.2000 KRW |
| 2020-08-18 |
82.2258 KRW |
107,745,643.7522 JST |
86.2000 KRW |
77.3000 KRW |
86.9000 KRW |
78.9000 KRW |
| 2020-08-17 |
89.0932 KRW |
483,265,699.6412 JST |
85.3000 KRW |
83.4000 KRW |
97.7000 KRW |
86.1000 KRW |
| 2020-08-16 |
83.8174 KRW |
329,657,797.7285 JST |
83.1000 KRW |
81.3000 KRW |
87.0000 KRW |
85.0000 KRW |
| 2020-08-15 |
82.2171 KRW |
612,071,744.4218 JST |
84.3000 KRW |
80.1000 KRW |
85.2000 KRW |
83.0000 KRW |
| 2020-08-14 |
86.2790 KRW |
844,506,953.4424 JST |
75.0000 KRW |
75.0000 KRW |
145.0000 KRW |
83.9000 KRW |