Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
47.0744 KRW |
5,640,735.2376 JST |
47.1000 KRW |
46.8000 KRW |
47.4000 KRW |
47.2000 KRW |
| 2025-10-05 |
46.8779 KRW |
8,466,662.6705 JST |
47.1000 KRW |
46.6000 KRW |
47.1000 KRW |
47.0000 KRW |
| 2025-10-04 |
46.8904 KRW |
8,571,447.4390 JST |
46.6000 KRW |
46.5000 KRW |
47.2000 KRW |
47.1000 KRW |
| 2025-10-03 |
46.3934 KRW |
7,082,569.5293 JST |
46.4000 KRW |
46.1000 KRW |
46.7000 KRW |
46.5000 KRW |
| 2025-10-02 |
46.3483 KRW |
6,585,700.9962 JST |
46.4000 KRW |
46.1000 KRW |
46.6000 KRW |
46.3000 KRW |
| 2025-10-01 |
46.0445 KRW |
6,675,852.3416 JST |
45.7000 KRW |
45.6000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2025-09-30 |
46.0890 KRW |
12,433,515.3412 JST |
46.0000 KRW |
45.6000 KRW |
46.6000 KRW |
46.0000 KRW |
| 2025-09-29 |
46.1315 KRW |
14,801,879.9501 JST |
46.1000 KRW |
45.8000 KRW |
46.5000 KRW |
46.1000 KRW |
| 2025-09-28 |
46.2242 KRW |
15,341,134.5149 JST |
46.2000 KRW |
45.7000 KRW |
46.7000 KRW |
45.9000 KRW |
| 2025-09-27 |
46.0861 KRW |
3,284,344.7265 JST |
46.3000 KRW |
45.7000 KRW |
46.4000 KRW |
46.2000 KRW |
| 2025-09-26 |
45.8616 KRW |
6,334,988.7251 JST |
45.4000 KRW |
45.4000 KRW |
46.1000 KRW |
46.1000 KRW |
| 2025-09-25 |
45.8723 KRW |
12,128,370.2670 JST |
46.2000 KRW |
45.5000 KRW |
46.4000 KRW |
45.7000 KRW |
| 2025-09-24 |
46.2930 KRW |
14,669,605.0971 JST |
47.1000 KRW |
45.9000 KRW |
47.1000 KRW |
46.3000 KRW |
| 2025-09-23 |
47.9045 KRW |
121,066,689.8625 JST |
47.9000 KRW |
45.7000 KRW |
51.3000 KRW |
46.8000 KRW |
| 2025-09-22 |
47.1078 KRW |
229,968,025.0186 JST |
46.6000 KRW |
45.0000 KRW |
49.5000 KRW |
46.2000 KRW |
| 2025-09-21 |
47.2183 KRW |
29,003,503.0777 JST |
48.1000 KRW |
46.5000 KRW |
48.1000 KRW |
46.7000 KRW |
| 2025-09-20 |
49.3504 KRW |
211,528,725.4518 JST |
46.6000 KRW |
46.3000 KRW |
51.0000 KRW |
48.3000 KRW |
| 2025-09-19 |
46.6379 KRW |
10,759,243.6669 JST |
47.2000 KRW |
46.1000 KRW |
47.5000 KRW |
46.2000 KRW |
| 2025-09-18 |
46.5668 KRW |
11,564,767.2161 JST |
46.0000 KRW |
45.9000 KRW |
47.7000 KRW |
47.3000 KRW |
| 2025-09-17 |
45.7868 KRW |
11,088,471.2355 JST |
45.9000 KRW |
45.6000 KRW |
46.1000 KRW |
46.0000 KRW |
| 2025-09-16 |
46.1150 KRW |
19,055,905.3894 JST |
47.0000 KRW |
45.4000 KRW |
47.0000 KRW |
45.7000 KRW |
| 2025-09-15 |
47.1716 KRW |
7,511,959.1813 JST |
47.6000 KRW |
46.8000 KRW |
47.8000 KRW |
47.0000 KRW |
| 2025-09-14 |
47.9028 KRW |
12,041,449.3132 JST |
48.1000 KRW |
47.3000 KRW |
48.4000 KRW |
47.8000 KRW |
| 2025-09-13 |
47.7605 KRW |
9,661,699.1451 JST |
47.5000 KRW |
47.4000 KRW |
48.1000 KRW |
47.5000 KRW |
| 2025-09-12 |
47.4644 KRW |
4,408,533.9726 JST |
47.4000 KRW |
47.2000 KRW |
47.7000 KRW |
47.6000 KRW |
| 2025-09-11 |
47.3488 KRW |
7,139,594.6569 JST |
47.5000 KRW |
47.0000 KRW |
47.7000 KRW |
47.3000 KRW |
| 2025-09-10 |
47.3190 KRW |
6,703,681.9851 JST |
47.3000 KRW |
47.1000 KRW |
47.5000 KRW |
47.4000 KRW |
| 2025-09-09 |
47.2278 KRW |
13,319,016.8904 JST |
47.2000 KRW |
46.8000 KRW |
47.6000 KRW |
47.3000 KRW |
| 2025-09-08 |
46.8625 KRW |
12,806,548.6149 JST |
47.0000 KRW |
46.4000 KRW |
47.2000 KRW |
47.2000 KRW |
| 2025-09-07 |
46.9971 KRW |
6,550,138.6375 JST |
46.9000 KRW |
46.7000 KRW |
47.3000 KRW |
46.9000 KRW |
| 2025-09-06 |
47.4836 KRW |
8,821,385.2284 JST |
47.6000 KRW |
46.3000 KRW |
48.1000 KRW |
46.9000 KRW |
| 2025-09-05 |
47.6725 KRW |
6,615,177.5987 JST |
47.5000 KRW |
47.3000 KRW |
47.9000 KRW |
47.5000 KRW |
| 2025-09-04 |
47.6618 KRW |
6,320,435.7010 JST |
48.2000 KRW |
47.1000 KRW |
48.2000 KRW |
47.5000 KRW |
| 2025-09-03 |
48.3825 KRW |
5,790,457.6834 JST |
49.1000 KRW |
48.0000 KRW |
49.1000 KRW |
48.1000 KRW |
| 2025-09-02 |
48.5441 KRW |
16,839,988.4708 JST |
48.8000 KRW |
48.0000 KRW |
49.2000 KRW |
48.4000 KRW |
| 2025-09-01 |
50.3050 KRW |
25,677,501.5358 JST |
50.6000 KRW |
48.8000 KRW |
52.0000 KRW |
48.9000 KRW |
| 2025-08-31 |
50.3928 KRW |
11,388,187.9981 JST |
51.0000 KRW |
49.9000 KRW |
51.0000 KRW |
50.5000 KRW |
| 2025-08-30 |
51.8844 KRW |
107,362,073.7538 JST |
51.2000 KRW |
49.6000 KRW |
56.6000 KRW |
50.5000 KRW |
| 2025-08-29 |
50.3142 KRW |
59,329,093.2636 JST |
51.5000 KRW |
48.7000 KRW |
51.7000 KRW |
49.4000 KRW |
| 2025-08-28 |
52.7352 KRW |
114,797,046.2054 JST |
50.4000 KRW |
50.0000 KRW |
55.7000 KRW |
51.5000 KRW |
| 2025-08-27 |
50.4701 KRW |
46,483,993.1326 JST |
52.3000 KRW |
49.5000 KRW |
52.4000 KRW |
50.4000 KRW |
| 2025-08-26 |
49.0894 KRW |
110,410,882.2796 JST |
49.1000 KRW |
47.1000 KRW |
52.9000 KRW |
52.9000 KRW |
| 2025-08-25 |
51.6493 KRW |
769,156,219.3823 JST |
48.0000 KRW |
47.8000 KRW |
55.5000 KRW |
50.7000 KRW |
| 2025-08-24 |
49.4026 KRW |
89,241,335.9857 JST |
48.9000 KRW |
47.4000 KRW |
51.9000 KRW |
48.3000 KRW |
| 2025-08-23 |
48.6673 KRW |
38,401,784.3067 JST |
48.2000 KRW |
47.9000 KRW |
49.3000 KRW |
48.4000 KRW |
| 2025-08-22 |
47.1738 KRW |
23,992,047.5945 JST |
48.1000 KRW |
45.9000 KRW |
48.3000 KRW |
48.1000 KRW |
| 2025-08-21 |
47.8582 KRW |
33,446,589.0686 JST |
47.1000 KRW |
46.9000 KRW |
48.5000 KRW |
48.0000 KRW |
| 2025-08-20 |
45.9439 KRW |
16,712,957.2978 JST |
45.1000 KRW |
45.1000 KRW |
47.1000 KRW |
47.1000 KRW |
| 2025-08-19 |
45.4911 KRW |
5,916,448.2556 JST |
45.7000 KRW |
45.1000 KRW |
46.0000 KRW |
45.3000 KRW |
| 2025-08-18 |
45.7840 KRW |
9,936,849.8386 JST |
46.6000 KRW |
45.3000 KRW |
46.6000 KRW |
45.6000 KRW |