Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
56.6560 KRW |
357,091,547.3156 JST |
54.9000 KRW |
54.7000 KRW |
59.3000 KRW |
57.9000 KRW |
| 2022-02-27 |
55.8910 KRW |
128,171,673.1558 JST |
57.2000 KRW |
54.3000 KRW |
57.3000 KRW |
54.8000 KRW |
| 2022-02-26 |
56.7709 KRW |
231,318,187.1572 JST |
56.2000 KRW |
55.1000 KRW |
58.4000 KRW |
56.7000 KRW |
| 2022-02-25 |
54.4613 KRW |
184,890,320.0430 JST |
53.8000 KRW |
51.8000 KRW |
57.3000 KRW |
56.1000 KRW |
| 2022-02-24 |
51.5285 KRW |
157,969,489.3501 JST |
55.0000 KRW |
49.1000 KRW |
55.2000 KRW |
53.3000 KRW |
| 2022-02-23 |
57.3160 KRW |
371,488,265.0132 JST |
55.4000 KRW |
54.1000 KRW |
59.6000 KRW |
54.5000 KRW |
| 2022-02-22 |
54.8173 KRW |
148,848,614.9985 JST |
54.3000 KRW |
52.6000 KRW |
57.6000 KRW |
55.1000 KRW |
| 2022-02-21 |
58.4204 KRW |
298,165,275.3559 JST |
59.5000 KRW |
54.7000 KRW |
60.4000 KRW |
55.1000 KRW |
| 2022-02-20 |
60.4606 KRW |
470,877,277.5676 JST |
64.5000 KRW |
58.0000 KRW |
64.6000 KRW |
59.0000 KRW |
| 2022-02-19 |
66.0936 KRW |
1,689,722,050.3947 JST |
60.6000 KRW |
60.4000 KRW |
69.9000 KRW |
63.8000 KRW |
| 2022-02-18 |
60.9500 KRW |
172,551,664.5662 JST |
59.8000 KRW |
59.0000 KRW |
62.7000 KRW |
60.8000 KRW |
| 2022-02-17 |
66.5299 KRW |
713,222,152.4703 JST |
65.1000 KRW |
59.4000 KRW |
70.0000 KRW |
60.5000 KRW |
| 2022-02-16 |
62.3701 KRW |
81,410,607.1282 JST |
62.7000 KRW |
61.1000 KRW |
63.6000 KRW |
63.2000 KRW |
| 2022-02-15 |
61.3081 KRW |
94,297,650.6659 JST |
59.5000 KRW |
59.1000 KRW |
63.5000 KRW |
62.1000 KRW |
| 2022-02-14 |
59.8536 KRW |
117,200,680.4812 JST |
62.0000 KRW |
58.0000 KRW |
62.0000 KRW |
59.5000 KRW |
| 2022-02-13 |
62.7894 KRW |
131,565,560.9824 JST |
64.2000 KRW |
61.6000 KRW |
64.7000 KRW |
61.9000 KRW |
| 2022-02-12 |
64.3567 KRW |
547,097,362.1008 JST |
61.3000 KRW |
58.9000 KRW |
68.3000 KRW |
63.7000 KRW |
| 2022-02-11 |
64.2535 KRW |
133,155,609.1593 JST |
66.7000 KRW |
60.5000 KRW |
66.8000 KRW |
61.3000 KRW |
| 2022-02-10 |
69.6532 KRW |
498,649,008.4890 JST |
68.4000 KRW |
65.9000 KRW |
71.6000 KRW |
66.9000 KRW |
| 2022-02-09 |
67.8515 KRW |
128,051,117.0934 JST |
69.7000 KRW |
66.6000 KRW |
69.8000 KRW |
68.2000 KRW |
| 2022-02-08 |
70.5948 KRW |
416,248,833.8236 JST |
74.8000 KRW |
67.1000 KRW |
74.9000 KRW |
69.7000 KRW |
| 2022-02-07 |
74.7691 KRW |
648,813,961.8565 JST |
77.7000 KRW |
72.5000 KRW |
77.8000 KRW |
74.5000 KRW |
| 2022-02-06 |
80.4113 KRW |
2,422,990,908.9606 JST |
76.4000 KRW |
74.1000 KRW |
87.0000 KRW |
77.4000 KRW |
| 2022-02-05 |
81.0319 KRW |
5,916,434,079.4797 JST |
70.5000 KRW |
66.3000 KRW |
91.4000 KRW |
77.5000 KRW |
| 2022-02-04 |
73.7159 KRW |
6,667,797,445.5762 JST |
51.7000 KRW |
51.3000 KRW |
82.0000 KRW |
72.0000 KRW |
| 2022-02-03 |
51.0116 KRW |
27,525,717.6906 JST |
50.6000 KRW |
50.3000 KRW |
51.7000 KRW |
51.4000 KRW |
| 2022-02-02 |
53.2173 KRW |
80,581,868.6124 JST |
52.0000 KRW |
51.3000 KRW |
54.3000 KRW |
51.3000 KRW |
| 2022-02-01 |
52.5283 KRW |
15,248,510.7167 JST |
51.8000 KRW |
51.7000 KRW |
53.3000 KRW |
52.2000 KRW |
| 2022-01-31 |
51.0377 KRW |
13,647,685.9077 JST |
52.1000 KRW |
50.0000 KRW |
52.3000 KRW |
51.8000 KRW |
| 2022-01-30 |
53.0027 KRW |
16,583,794.9581 JST |
53.4000 KRW |
51.5000 KRW |
53.8000 KRW |
52.4000 KRW |
| 2022-01-29 |
52.3703 KRW |
23,696,661.2834 JST |
51.6000 KRW |
51.0000 KRW |
53.3000 KRW |
52.9000 KRW |
| 2022-01-28 |
50.7427 KRW |
16,607,791.7112 JST |
50.5000 KRW |
49.8000 KRW |
51.7000 KRW |
51.3000 KRW |
| 2022-01-27 |
49.2929 KRW |
30,162,894.7746 JST |
49.0000 KRW |
47.8000 KRW |
50.5000 KRW |
50.4000 KRW |
| 2022-01-26 |
50.0524 KRW |
117,041,065.6077 JST |
47.8000 KRW |
47.3000 KRW |
54.4000 KRW |
49.3000 KRW |
| 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 |