Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
81.1113 KRW |
127,601,433.2235 JST |
77.9000 KRW |
77.5000 KRW |
84.2000 KRW |
83.4000 KRW |
| 2021-09-30 |
78.1652 KRW |
197,775,935.6979 JST |
72.7000 KRW |
72.3000 KRW |
85.3000 KRW |
77.9000 KRW |
| 2021-09-29 |
72.7835 KRW |
37,245,665.6632 JST |
71.2000 KRW |
70.2000 KRW |
75.0000 KRW |
72.3000 KRW |
| 2021-09-28 |
73.8454 KRW |
48,171,217.4360 JST |
75.6000 KRW |
71.8000 KRW |
76.3000 KRW |
71.9000 KRW |
| 2021-09-27 |
77.9715 KRW |
43,706,982.9894 JST |
77.9000 KRW |
76.4000 KRW |
79.5000 KRW |
76.6000 KRW |
| 2021-09-26 |
78.2846 KRW |
84,620,960.2355 JST |
81.6000 KRW |
75.0000 KRW |
82.0000 KRW |
79.4000 KRW |
| 2021-09-25 |
81.7925 KRW |
48,020,796.6354 JST |
83.0000 KRW |
80.0000 KRW |
83.7000 KRW |
81.8000 KRW |
| 2021-09-24 |
84.3967 KRW |
124,412,877.1689 JST |
91.2000 KRW |
79.1000 KRW |
91.4000 KRW |
83.1000 KRW |
| 2021-09-23 |
89.9745 KRW |
128,158,169.2266 JST |
92.3000 KRW |
86.0000 KRW |
93.7000 KRW |
91.0000 KRW |
| 2021-09-22 |
85.8608 KRW |
128,711,284.0772 JST |
83.3000 KRW |
79.7000 KRW |
92.0000 KRW |
92.0000 KRW |
| 2021-09-21 |
87.9597 KRW |
140,455,982.2399 JST |
90.6000 KRW |
82.6000 KRW |
92.4000 KRW |
83.2000 KRW |
| 2021-09-20 |
96.3454 KRW |
228,439,015.3305 JST |
105.0000 KRW |
89.1000 KRW |
105.0000 KRW |
90.8000 KRW |
| 2021-09-19 |
106.3081 KRW |
80,636,196.0485 JST |
110.0000 KRW |
103.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2021-09-18 |
109.6550 KRW |
107,790,243.9828 JST |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2021-09-17 |
114.4805 KRW |
250,196,158.1710 JST |
117.0000 KRW |
107.0000 KRW |
121.0000 KRW |
108.0000 KRW |
| 2021-09-16 |
116.2438 KRW |
392,056,530.0830 JST |
113.0000 KRW |
111.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2021-09-15 |
109.2482 KRW |
117,656,019.9590 JST |
112.0000 KRW |
106.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2021-09-14 |
108.3292 KRW |
307,700,914.3708 JST |
100.0000 KRW |
99.9000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2021-09-13 |
104.8235 KRW |
315,438,516.4099 JST |
108.0000 KRW |
96.6000 KRW |
113.0000 KRW |
100.0000 KRW |
| 2021-09-12 |
106.7841 KRW |
692,641,512.3696 JST |
101.0000 KRW |
97.2000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2021-09-11 |
99.0204 KRW |
238,182,516.5030 JST |
96.3000 KRW |
94.5000 KRW |
101.0000 KRW |
99.3000 KRW |
| 2021-09-10 |
99.2184 KRW |
275,153,687.0250 JST |
100.0000 KRW |
92.2000 KRW |
105.0000 KRW |
96.2000 KRW |
| 2021-09-09 |
96.4242 KRW |
201,635,219.3822 JST |
95.7000 KRW |
93.4000 KRW |
99.0000 KRW |
98.7000 KRW |
| 2021-09-08 |
94.2326 KRW |
591,224,110.2134 JST |
90.0000 KRW |
82.7000 KRW |
102.0000 KRW |
95.4000 KRW |
| 2021-09-07 |
101.0107 KRW |
474,657,789.6317 JST |
107.0000 KRW |
83.0000 KRW |
113.0000 KRW |
91.3000 KRW |
| 2021-09-06 |
105.4057 KRW |
261,436,172.6139 JST |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2021-09-05 |
104.3929 KRW |
447,818,651.1090 JST |
101.0000 KRW |
99.8000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2021-09-04 |
100.0296 KRW |
266,072,599.2945 JST |
99.7000 KRW |
97.8000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2021-09-03 |
101.2827 KRW |
789,077,741.3614 JST |
96.4000 KRW |
95.5000 KRW |
107.0000 KRW |
99.3000 KRW |
| 2021-09-02 |
97.5695 KRW |
1,062,409,656.4849 JST |
90.9000 KRW |
89.5000 KRW |
103.0000 KRW |
96.3000 KRW |
| 2021-09-01 |
90.0050 KRW |
377,364,197.3928 JST |
86.5000 KRW |
83.9000 KRW |
94.5000 KRW |
91.0000 KRW |
| 2021-08-31 |
83.8428 KRW |
88,846,497.1062 JST |
83.7000 KRW |
82.1000 KRW |
86.0000 KRW |
84.6000 KRW |
| 2021-08-30 |
84.7696 KRW |
97,334,056.4324 JST |
86.7000 KRW |
83.7000 KRW |
86.7000 KRW |
84.2000 KRW |
| 2021-08-29 |
86.4019 KRW |
448,556,455.0815 JST |
83.1000 KRW |
82.4000 KRW |
90.0000 KRW |
86.5000 KRW |
| 2021-08-28 |
82.5872 KRW |
68,768,938.4622 JST |
84.0000 KRW |
81.5000 KRW |
84.3000 KRW |
83.3000 KRW |
| 2021-08-27 |
80.7600 KRW |
106,737,362.3173 JST |
80.4000 KRW |
77.8000 KRW |
84.3000 KRW |
83.9000 KRW |
| 2021-08-26 |
82.4224 KRW |
148,136,580.8922 JST |
86.5000 KRW |
79.2000 KRW |
86.6000 KRW |
81.2000 KRW |
| 2021-08-25 |
82.9895 KRW |
188,533,955.9338 JST |
82.3000 KRW |
79.0000 KRW |
86.8000 KRW |
86.7000 KRW |
| 2021-08-24 |
85.9011 KRW |
249,542,112.8516 JST |
87.0000 KRW |
82.0000 KRW |
88.4000 KRW |
84.4000 KRW |
| 2021-08-23 |
87.0135 KRW |
444,912,884.2662 JST |
82.9000 KRW |
81.5000 KRW |
93.8000 KRW |
87.4000 KRW |
| 2021-08-22 |
82.4034 KRW |
124,712,716.2327 JST |
81.8000 KRW |
80.3000 KRW |
84.1000 KRW |
83.0000 KRW |
| 2021-08-21 |
81.9165 KRW |
101,728,966.6262 JST |
83.1000 KRW |
80.6000 KRW |
83.2000 KRW |
82.2000 KRW |
| 2021-08-20 |
81.2791 KRW |
144,891,163.6809 JST |
81.0000 KRW |
79.8000 KRW |
83.9000 KRW |
82.9000 KRW |
| 2021-08-19 |
77.5077 KRW |
129,839,114.0304 JST |
77.1000 KRW |
74.4000 KRW |
81.0000 KRW |
80.4000 KRW |
| 2021-08-18 |
77.2344 KRW |
142,021,175.5123 JST |
79.5000 KRW |
73.4000 KRW |
80.7000 KRW |
77.4000 KRW |
| 2021-08-17 |
82.5118 KRW |
200,685,204.9399 JST |
84.3000 KRW |
79.0000 KRW |
84.9000 KRW |
79.2000 KRW |
| 2021-08-16 |
87.8988 KRW |
609,762,457.0157 JST |
84.1000 KRW |
82.5000 KRW |
92.6000 KRW |
84.7000 KRW |
| 2021-08-15 |
83.1158 KRW |
182,159,007.9114 JST |
83.9000 KRW |
81.2000 KRW |
85.4000 KRW |
83.8000 KRW |
| 2021-08-14 |
81.1044 KRW |
197,672,492.8223 JST |
81.7000 KRW |
77.9000 KRW |
83.2000 KRW |
82.8000 KRW |
| 2021-08-13 |
79.1007 KRW |
171,754,187.0268 JST |
77.8000 KRW |
76.0000 KRW |
82.3000 KRW |
81.7000 KRW |