Identifier on UpBit: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
30.3204 KRW |
28,383,036.5325 JST |
31.8000 KRW |
29.6000 KRW |
31.8000 KRW |
30.2000 KRW |
| 2020-10-15 |
31.5433 KRW |
20,147,056.2164 JST |
32.5000 KRW |
31.0000 KRW |
32.5000 KRW |
31.5000 KRW |
| 2020-10-14 |
32.7401 KRW |
14,322,036.2758 JST |
33.4000 KRW |
31.8000 KRW |
33.4000 KRW |
32.5000 KRW |
| 2020-10-13 |
33.4816 KRW |
22,193,504.0822 JST |
33.7000 KRW |
32.9000 KRW |
34.2000 KRW |
33.2000 KRW |
| 2020-10-12 |
33.6022 KRW |
45,039,368.3229 JST |
32.9000 KRW |
32.6000 KRW |
34.7000 KRW |
33.8000 KRW |
| 2020-10-11 |
33.1593 KRW |
28,659,241.9993 JST |
33.7000 KRW |
32.6000 KRW |
34.1000 KRW |
32.8000 KRW |
| 2020-10-10 |
34.2144 KRW |
32,767,890.8034 JST |
34.2000 KRW |
33.5000 KRW |
35.2000 KRW |
34.0000 KRW |
| 2020-10-09 |
33.5128 KRW |
31,763,186.0503 JST |
33.3000 KRW |
32.4000 KRW |
34.4000 KRW |
34.3000 KRW |
| 2020-10-08 |
32.5225 KRW |
37,298,652.2781 JST |
32.6000 KRW |
31.6000 KRW |
33.8000 KRW |
33.1000 KRW |
| 2020-10-07 |
32.1559 KRW |
17,165,316.8008 JST |
34.3000 KRW |
30.9000 KRW |
34.4000 KRW |
32.4000 KRW |
| 2020-10-06 |
36.6337 KRW |
10,681,659.8226 JST |
38.2000 KRW |
34.6000 KRW |
38.4000 KRW |
34.6000 KRW |
| 2020-10-05 |
37.8356 KRW |
13,263,048.8876 JST |
38.4000 KRW |
37.3000 KRW |
38.7000 KRW |
38.3000 KRW |
| 2020-10-04 |
38.3380 KRW |
11,887,562.4898 JST |
39.2000 KRW |
37.7000 KRW |
39.6000 KRW |
38.4000 KRW |
| 2020-10-03 |
40.2014 KRW |
9,783,600.1741 JST |
39.6000 KRW |
39.3000 KRW |
41.0000 KRW |
39.5000 KRW |
| 2020-10-02 |
39.1409 KRW |
11,935,500.5666 JST |
40.5000 KRW |
37.9000 KRW |
40.9000 KRW |
39.6000 KRW |
| 2020-10-01 |
41.3083 KRW |
13,152,623.8442 JST |
41.4000 KRW |
39.9000 KRW |
42.2000 KRW |
40.5000 KRW |
| 2020-09-30 |
42.2553 KRW |
14,767,226.4250 JST |
43.9000 KRW |
41.1000 KRW |
44.0000 KRW |
42.0000 KRW |
| 2020-09-29 |
44.1281 KRW |
6,844,025.7765 JST |
44.7000 KRW |
42.5000 KRW |
45.7000 KRW |
43.6000 KRW |
| 2020-09-28 |
45.2763 KRW |
6,336,063.3148 JST |
44.9000 KRW |
44.6000 KRW |
46.3000 KRW |
45.4000 KRW |
| 2020-09-27 |
45.0196 KRW |
4,761,239.9007 JST |
45.9000 KRW |
43.3000 KRW |
46.4000 KRW |
44.6000 KRW |
| 2020-09-26 |
46.6232 KRW |
4,098,823.5695 JST |
46.0000 KRW |
45.3000 KRW |
48.7000 KRW |
45.8000 KRW |
| 2020-09-25 |
45.1403 KRW |
4,403,514.9539 JST |
45.2000 KRW |
44.2000 KRW |
46.9000 KRW |
46.2000 KRW |
| 2020-09-24 |
43.2946 KRW |
5,982,286.8068 JST |
42.4000 KRW |
41.9000 KRW |
45.0000 KRW |
45.0000 KRW |
| 2020-09-23 |
43.1474 KRW |
4,655,676.0397 JST |
43.8000 KRW |
41.7000 KRW |
44.8000 KRW |
42.1000 KRW |
| 2020-09-22 |
43.9536 KRW |
4,968,880.4272 JST |
44.9000 KRW |
42.8000 KRW |
45.6000 KRW |
43.8000 KRW |
| 2020-09-21 |
45.7815 KRW |
15,956,365.3592 JST |
48.6000 KRW |
42.7000 KRW |
49.2000 KRW |
44.8000 KRW |
| 2020-09-20 |
48.8830 KRW |
7,085,191.0267 JST |
50.7000 KRW |
47.4000 KRW |
50.8000 KRW |
48.5000 KRW |
| 2020-09-19 |
51.1117 KRW |
10,623,648.2110 JST |
50.8000 KRW |
50.2000 KRW |
52.8000 KRW |
50.7000 KRW |
| 2020-09-18 |
50.9293 KRW |
34,764,220.2127 JST |
50.8000 KRW |
48.9000 KRW |
52.6000 KRW |
50.9000 KRW |
| 2020-09-17 |
48.6801 KRW |
43,880,657.9859 JST |
48.6000 KRW |
47.0000 KRW |
51.3000 KRW |
51.0000 KRW |
| 2020-09-16 |
46.5956 KRW |
169,615,707.8048 JST |
44.6000 KRW |
39.1000 KRW |
55.5000 KRW |
49.0000 KRW |
| 2020-09-15 |
45.2655 KRW |
13,272,392.8305 JST |
46.4000 KRW |
44.2000 KRW |
46.8000 KRW |
45.1000 KRW |
| 2020-09-14 |
46.5681 KRW |
9,743,822.3535 JST |
46.9000 KRW |
45.2000 KRW |
48.0000 KRW |
46.6000 KRW |
| 2020-09-13 |
47.7750 KRW |
14,716,306.5650 JST |
48.7000 KRW |
45.2000 KRW |
49.7000 KRW |
46.8000 KRW |
| 2020-09-12 |
48.9288 KRW |
13,817,735.9054 JST |
50.0000 KRW |
47.6000 KRW |
50.1000 KRW |
48.7000 KRW |
| 2020-09-11 |
49.6390 KRW |
29,280,293.5710 JST |
51.5000 KRW |
47.6000 KRW |
51.7000 KRW |
50.0000 KRW |
| 2020-09-10 |
50.3732 KRW |
41,461,627.9275 JST |
48.8000 KRW |
48.0000 KRW |
51.8000 KRW |
51.3000 KRW |
| 2020-09-09 |
47.6905 KRW |
39,376,892.9202 JST |
47.3000 KRW |
45.6000 KRW |
50.0000 KRW |
48.5000 KRW |
| 2020-09-08 |
46.7669 KRW |
46,235,677.3217 JST |
47.1000 KRW |
44.1000 KRW |
49.9000 KRW |
47.3000 KRW |
| 2020-09-07 |
45.0965 KRW |
70,210,749.8566 JST |
48.2000 KRW |
41.8000 KRW |
48.9000 KRW |
47.4000 KRW |
| 2020-09-06 |
44.1294 KRW |
119,441,000.3833 JST |
46.5000 KRW |
38.3000 KRW |
49.6000 KRW |
48.5000 KRW |
| 2020-09-05 |
51.0165 KRW |
115,955,687.0007 JST |
59.6000 KRW |
44.6000 KRW |
60.8000 KRW |
46.1000 KRW |
| 2020-09-04 |
62.7261 KRW |
168,873,257.7049 JST |
67.6000 KRW |
53.6000 KRW |
69.5000 KRW |
59.3000 KRW |
| 2020-09-03 |
78.2650 KRW |
366,801,194.9089 JST |
72.3000 KRW |
66.1000 KRW |
85.1000 KRW |
68.7000 KRW |
| 2020-09-02 |
70.7176 KRW |
139,728,138.6541 JST |
67.4000 KRW |
66.6000 KRW |
73.9000 KRW |
72.2000 KRW |
| 2020-09-01 |
67.8280 KRW |
37,700,102.6413 JST |
69.6000 KRW |
64.7000 KRW |
70.0000 KRW |
67.6000 KRW |
| 2020-08-31 |
69.8180 KRW |
56,188,568.0964 JST |
70.0000 KRW |
67.6000 KRW |
73.0000 KRW |
69.8000 KRW |
| 2020-08-30 |
71.2564 KRW |
79,863,325.8901 JST |
63.6000 KRW |
63.2000 KRW |
75.3000 KRW |
70.1000 KRW |
| 2020-08-29 |
65.7584 KRW |
15,386,286.1458 JST |
66.8000 KRW |
63.0000 KRW |
68.1000 KRW |
63.6000 KRW |
| 2020-08-28 |
66.2561 KRW |
11,907,497.0027 JST |
64.5000 KRW |
63.0000 KRW |
68.6000 KRW |
66.9000 KRW |