Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
28.7503 KRW |
43,073,773.1389 JST |
28.2000 KRW |
27.6000 KRW |
29.8000 KRW |
29.4000 KRW |
| 2020-12-04 |
29.3126 KRW |
44,501,695.0577 JST |
31.2000 KRW |
27.6000 KRW |
31.4000 KRW |
28.1000 KRW |
| 2020-12-03 |
32.4076 KRW |
154,125,563.9792 JST |
31.6000 KRW |
29.7000 KRW |
36.0000 KRW |
30.9000 KRW |
| 2020-12-02 |
30.5488 KRW |
186,551,044.1721 JST |
33.2000 KRW |
28.8000 KRW |
33.5000 KRW |
31.7000 KRW |
| 2020-12-01 |
33.7520 KRW |
1,750,053,470.8711 JST |
25.2000 KRW |
24.8000 KRW |
44.9000 KRW |
31.9000 KRW |
| 2020-11-30 |
24.5612 KRW |
55,978,015.6823 JST |
24.2000 KRW |
23.5000 KRW |
25.7000 KRW |
25.1000 KRW |
| 2020-11-29 |
23.9823 KRW |
28,496,373.3097 JST |
24.3000 KRW |
23.5000 KRW |
24.6000 KRW |
24.2000 KRW |
| 2020-11-28 |
24.0266 KRW |
29,949,283.8389 JST |
23.9000 KRW |
23.4000 KRW |
24.6000 KRW |
24.1000 KRW |
| 2020-11-27 |
23.6936 KRW |
25,517,135.8274 JST |
24.2000 KRW |
22.8000 KRW |
24.8000 KRW |
23.8000 KRW |
| 2020-11-26 |
25.7739 KRW |
83,420,115.2371 JST |
28.6000 KRW |
22.7000 KRW |
29.5000 KRW |
23.9000 KRW |
| 2020-11-25 |
28.5542 KRW |
85,977,634.3434 JST |
28.2000 KRW |
27.0000 KRW |
30.1000 KRW |
27.5000 KRW |
| 2020-11-24 |
28.2537 KRW |
101,728,349.6316 JST |
26.8000 KRW |
25.6000 KRW |
30.2000 KRW |
28.4000 KRW |
| 2020-11-23 |
25.9915 KRW |
56,281,221.9235 JST |
25.8000 KRW |
25.3000 KRW |
27.0000 KRW |
26.9000 KRW |
| 2020-11-22 |
25.7948 KRW |
64,223,217.2856 JST |
27.4000 KRW |
24.4000 KRW |
27.6000 KRW |
25.8000 KRW |
| 2020-11-21 |
26.2793 KRW |
88,774,820.1585 JST |
25.3000 KRW |
24.4000 KRW |
27.6000 KRW |
27.4000 KRW |
| 2020-11-20 |
25.7001 KRW |
77,119,383.6686 JST |
23.9000 KRW |
23.8000 KRW |
27.5000 KRW |
25.3000 KRW |
| 2020-11-19 |
23.5021 KRW |
38,850,074.8384 JST |
24.3000 KRW |
22.9000 KRW |
24.3000 KRW |
23.9000 KRW |
| 2020-11-18 |
23.7947 KRW |
82,709,036.9579 JST |
25.1000 KRW |
22.2000 KRW |
25.8000 KRW |
24.3000 KRW |
| 2020-11-17 |
25.8949 KRW |
82,944,283.9805 JST |
24.9000 KRW |
24.5000 KRW |
27.0000 KRW |
24.7000 KRW |
| 2020-11-16 |
24.8714 KRW |
95,336,182.3425 JST |
26.1000 KRW |
24.2000 KRW |
26.5000 KRW |
24.7000 KRW |
| 2020-11-15 |
25.7059 KRW |
359,238,946.4767 JST |
22.2000 KRW |
21.8000 KRW |
28.5000 KRW |
25.8000 KRW |
| 2020-11-14 |
22.0802 KRW |
20,749,319.4376 JST |
22.4000 KRW |
21.8000 KRW |
22.5000 KRW |
22.0000 KRW |
| 2020-11-13 |
22.2230 KRW |
40,450,283.6027 JST |
22.1000 KRW |
21.7000 KRW |
23.0000 KRW |
22.4000 KRW |
| 2020-11-12 |
22.3730 KRW |
35,478,576.2257 JST |
23.1000 KRW |
21.8000 KRW |
23.1000 KRW |
22.1000 KRW |
| 2020-11-11 |
23.1326 KRW |
133,899,994.0934 JST |
22.5000 KRW |
22.4000 KRW |
24.7000 KRW |
22.9000 KRW |
| 2020-11-10 |
22.2259 KRW |
32,224,433.6772 JST |
22.3000 KRW |
21.8000 KRW |
22.8000 KRW |
22.5000 KRW |
| 2020-11-09 |
22.2095 KRW |
30,148,911.8743 JST |
22.9000 KRW |
21.4000 KRW |
23.0000 KRW |
22.1000 KRW |
| 2020-11-08 |
22.3578 KRW |
31,287,546.5875 JST |
22.2000 KRW |
21.5000 KRW |
23.0000 KRW |
22.9000 KRW |
| 2020-11-07 |
23.4589 KRW |
86,153,796.9886 JST |
22.2000 KRW |
21.7000 KRW |
25.5000 KRW |
22.2000 KRW |
| 2020-11-06 |
21.3792 KRW |
47,958,229.6003 JST |
20.5000 KRW |
20.2000 KRW |
22.2000 KRW |
22.2000 KRW |
| 2020-11-05 |
20.3038 KRW |
42,952,748.6854 JST |
20.7000 KRW |
19.5000 KRW |
21.1000 KRW |
20.5000 KRW |
| 2020-11-04 |
20.7678 KRW |
37,846,268.0707 JST |
21.3000 KRW |
20.3000 KRW |
21.4000 KRW |
20.7000 KRW |
| 2020-11-03 |
22.0933 KRW |
204,963,726.3729 JST |
22.8000 KRW |
20.6000 KRW |
25.0000 KRW |
21.5000 KRW |
| 2020-11-02 |
25.5530 KRW |
140,509,045.0761 JST |
25.0000 KRW |
22.6000 KRW |
29.6000 KRW |
22.7000 KRW |
| 2020-11-01 |
25.0168 KRW |
5,888,862.6127 JST |
25.2000 KRW |
24.7000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2020-10-31 |
25.5136 KRW |
15,428,764.1686 JST |
25.1000 KRW |
24.7000 KRW |
26.2000 KRW |
25.2000 KRW |
| 2020-10-30 |
25.6817 KRW |
28,610,833.7515 JST |
27.7000 KRW |
24.7000 KRW |
27.9000 KRW |
25.0000 KRW |
| 2020-10-29 |
27.8760 KRW |
19,468,613.0566 JST |
29.0000 KRW |
26.6000 KRW |
29.3000 KRW |
27.7000 KRW |
| 2020-10-28 |
29.0542 KRW |
15,993,473.7556 JST |
29.5000 KRW |
28.3000 KRW |
29.8000 KRW |
29.0000 KRW |
| 2020-10-27 |
29.4737 KRW |
20,407,337.5308 JST |
29.5000 KRW |
29.0000 KRW |
30.0000 KRW |
29.3000 KRW |
| 2020-10-26 |
29.8826 KRW |
28,893,118.9085 JST |
30.2000 KRW |
29.4000 KRW |
30.4000 KRW |
29.6000 KRW |
| 2020-10-25 |
29.5450 KRW |
44,242,246.8666 JST |
29.1000 KRW |
28.8000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2020-10-24 |
28.8768 KRW |
15,855,113.3657 JST |
29.0000 KRW |
28.6000 KRW |
29.4000 KRW |
29.3000 KRW |
| 2020-10-23 |
28.9451 KRW |
13,770,777.5740 JST |
29.2000 KRW |
28.6000 KRW |
29.4000 KRW |
29.1000 KRW |
| 2020-10-22 |
29.0749 KRW |
14,725,690.1990 JST |
28.9000 KRW |
28.7000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2020-10-21 |
29.0859 KRW |
13,251,174.6099 JST |
29.1000 KRW |
28.6000 KRW |
29.7000 KRW |
28.9000 KRW |
| 2020-10-20 |
29.9104 KRW |
34,652,909.7534 JST |
30.4000 KRW |
28.6000 KRW |
31.8000 KRW |
29.0000 KRW |
| 2020-10-19 |
30.4165 KRW |
20,541,295.5677 JST |
30.0000 KRW |
29.7000 KRW |
31.0000 KRW |
30.4000 KRW |
| 2020-10-18 |
29.9119 KRW |
8,386,915.8500 JST |
29.8000 KRW |
29.7000 KRW |
30.3000 KRW |
30.0000 KRW |
| 2020-10-17 |
30.0084 KRW |
8,294,979.7549 JST |
30.1000 KRW |
29.8000 KRW |
30.4000 KRW |
30.0000 KRW |