Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
92.0268 KRW |
383,270,386.1902 JST |
93.1000 KRW |
89.3000 KRW |
95.0000 KRW |
93.1000 KRW |
| 2022-04-18 |
89.7603 KRW |
450,401,635.2945 JST |
93.3000 KRW |
85.6000 KRW |
94.6000 KRW |
93.1000 KRW |
| 2022-04-17 |
97.3781 KRW |
474,804,525.2694 JST |
95.9000 KRW |
91.3000 KRW |
99.9000 KRW |
92.6000 KRW |
| 2022-04-16 |
96.5651 KRW |
127,262,263.3592 JST |
98.9000 KRW |
94.5000 KRW |
98.9000 KRW |
96.1000 KRW |
| 2022-04-15 |
98.5624 KRW |
509,780,051.1502 JST |
98.2000 KRW |
94.6000 KRW |
102.0000 KRW |
98.1000 KRW |
| 2022-04-14 |
97.1614 KRW |
665,374,501.9181 JST |
96.4000 KRW |
93.5000 KRW |
101.0000 KRW |
97.6000 KRW |
| 2022-04-13 |
92.7642 KRW |
396,799,591.9798 JST |
95.1000 KRW |
89.5000 KRW |
97.1000 KRW |
96.0000 KRW |
| 2022-04-12 |
93.5736 KRW |
635,981,588.1242 JST |
92.7000 KRW |
89.0000 KRW |
96.5000 KRW |
95.1000 KRW |
| 2022-04-11 |
100.7054 KRW |
1,211,521,154.9861 JST |
102.0000 KRW |
90.2000 KRW |
109.0000 KRW |
92.9000 KRW |
| 2022-04-10 |
99.7911 KRW |
1,162,387,314.6065 JST |
95.7000 KRW |
93.3000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2022-04-09 |
98.6586 KRW |
1,185,246,046.4557 JST |
95.7000 KRW |
91.9000 KRW |
105.0000 KRW |
94.9000 KRW |
| 2022-04-08 |
93.4426 KRW |
1,053,325,092.7741 JST |
87.8000 KRW |
86.4000 KRW |
101.0000 KRW |
94.4000 KRW |
| 2022-04-07 |
87.5604 KRW |
819,355,467.9071 JST |
81.4000 KRW |
81.2000 KRW |
92.2000 KRW |
87.6000 KRW |
| 2022-04-06 |
86.8375 KRW |
480,745,145.5340 JST |
93.5000 KRW |
80.8000 KRW |
93.6000 KRW |
81.6000 KRW |
| 2022-04-05 |
97.2940 KRW |
2,166,445,010.9079 JST |
89.1000 KRW |
88.0000 KRW |
104.0000 KRW |
94.1000 KRW |
| 2022-04-04 |
89.8871 KRW |
267,162,603.2246 JST |
95.1000 KRW |
86.3000 KRW |
95.2000 KRW |
89.3000 KRW |
| 2022-04-03 |
94.7853 KRW |
305,358,999.8709 JST |
97.9000 KRW |
92.0000 KRW |
99.8000 KRW |
94.6000 KRW |
| 2022-04-02 |
102.9498 KRW |
850,355,603.7595 JST |
106.0000 KRW |
97.2000 KRW |
111.0000 KRW |
97.9000 KRW |
| 2022-04-01 |
106.1891 KRW |
1,994,742,024.8181 JST |
102.0000 KRW |
98.2000 KRW |
117.0000 KRW |
106.0000 KRW |
| 2022-03-31 |
119.2382 KRW |
6,357,574,730.3001 JST |
99.2000 KRW |
96.0000 KRW |
137.0000 KRW |
104.0000 KRW |
| 2022-03-30 |
86.0932 KRW |
4,308,118,865.9158 JST |
71.6000 KRW |
68.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2022-03-29 |
72.5074 KRW |
310,308,039.0185 JST |
72.4000 KRW |
69.0000 KRW |
73.9000 KRW |
71.5000 KRW |
| 2022-03-28 |
73.8709 KRW |
603,758,399.2873 JST |
73.9000 KRW |
72.2000 KRW |
76.0000 KRW |
72.8000 KRW |
| 2022-03-27 |
73.1838 KRW |
1,580,018,530.6900 JST |
73.8000 KRW |
68.8000 KRW |
83.0000 KRW |
73.5000 KRW |
| 2022-03-26 |
69.6582 KRW |
1,086,393,736.6171 JST |
65.1000 KRW |
63.8000 KRW |
74.5000 KRW |
73.4000 KRW |
| 2022-03-25 |
64.6377 KRW |
163,546,655.4828 JST |
64.4000 KRW |
63.5000 KRW |
66.4000 KRW |
64.6000 KRW |
| 2022-03-24 |
63.7546 KRW |
130,230,880.2005 JST |
65.0000 KRW |
62.9000 KRW |
65.0000 KRW |
64.4000 KRW |
| 2022-03-23 |
63.3940 KRW |
103,469,983.6626 JST |
63.6000 KRW |
62.5000 KRW |
64.9000 KRW |
64.9000 KRW |
| 2022-03-22 |
63.6195 KRW |
195,368,831.2189 JST |
62.2000 KRW |
61.9000 KRW |
64.4000 KRW |
63.8000 KRW |
| 2022-03-21 |
61.8241 KRW |
77,804,554.0953 JST |
62.4000 KRW |
60.9000 KRW |
63.3000 KRW |
62.2000 KRW |
| 2022-03-20 |
63.7924 KRW |
245,163,247.1777 JST |
63.8000 KRW |
61.2000 KRW |
66.1000 KRW |
62.5000 KRW |
| 2022-03-19 |
63.0263 KRW |
124,144,480.8616 JST |
63.0000 KRW |
62.2000 KRW |
63.9000 KRW |
63.5000 KRW |
| 2022-03-18 |
61.6392 KRW |
94,866,801.3396 JST |
62.4000 KRW |
60.8000 KRW |
63.2000 KRW |
63.0000 KRW |
| 2022-03-17 |
60.5975 KRW |
108,409,768.1391 JST |
60.8000 KRW |
59.5000 KRW |
62.3000 KRW |
62.2000 KRW |
| 2022-03-16 |
59.8918 KRW |
111,245,546.1568 JST |
60.5000 KRW |
59.2000 KRW |
61.1000 KRW |
60.9000 KRW |
| 2022-03-15 |
60.0935 KRW |
145,606,871.3903 JST |
62.0000 KRW |
58.8000 KRW |
62.0000 KRW |
60.5000 KRW |
| 2022-03-14 |
60.8576 KRW |
224,606,981.4345 JST |
59.2000 KRW |
58.1000 KRW |
62.8000 KRW |
61.6000 KRW |
| 2022-03-13 |
60.0642 KRW |
47,008,468.5212 JST |
60.7000 KRW |
59.2000 KRW |
61.0000 KRW |
59.3000 KRW |
| 2022-03-12 |
61.4121 KRW |
99,919,729.6548 JST |
61.6000 KRW |
60.4000 KRW |
63.4000 KRW |
60.7000 KRW |
| 2022-03-11 |
61.3577 KRW |
240,861,335.0818 JST |
60.5000 KRW |
59.7000 KRW |
64.3000 KRW |
61.6000 KRW |
| 2022-03-10 |
61.5709 KRW |
297,946,331.1021 JST |
64.5000 KRW |
59.5000 KRW |
64.6000 KRW |
60.8000 KRW |
| 2022-03-09 |
66.4290 KRW |
2,823,979,689.6038 JST |
59.3000 KRW |
59.3000 KRW |
76.4000 KRW |
65.2000 KRW |
| 2022-03-08 |
57.5049 KRW |
86,891,288.0423 JST |
56.1000 KRW |
55.6000 KRW |
59.5000 KRW |
58.5000 KRW |
| 2022-03-07 |
56.1823 KRW |
72,686,960.8373 JST |
56.8000 KRW |
55.1000 KRW |
57.4000 KRW |
55.8000 KRW |
| 2022-03-06 |
57.2723 KRW |
50,988,501.0446 JST |
58.5000 KRW |
56.3000 KRW |
58.7000 KRW |
57.0000 KRW |
| 2022-03-05 |
57.2771 KRW |
38,071,610.1748 JST |
57.5000 KRW |
56.1000 KRW |
58.7000 KRW |
58.5000 KRW |
| 2022-03-04 |
57.6492 KRW |
100,652,797.8073 JST |
58.8000 KRW |
56.5000 KRW |
58.9000 KRW |
57.2000 KRW |
| 2022-03-03 |
58.6277 KRW |
85,694,775.8248 JST |
59.7000 KRW |
57.6000 KRW |
59.8000 KRW |
58.7000 KRW |
| 2022-03-02 |
59.7711 KRW |
218,328,328.0166 JST |
62.1000 KRW |
58.3000 KRW |
62.1000 KRW |
59.8000 KRW |
| 2022-03-01 |
66.2786 KRW |
2,263,116,912.8366 JST |
58.1000 KRW |
58.1000 KRW |
70.4000 KRW |
62.0000 KRW |