Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
84.7716 KRW |
45,107,979.1412 |
92.4000 KRW |
79.0000 KRW |
93.3000 KRW |
86.2000 KRW |
| 2020-02-17 |
97.7400 KRW |
321,775,173.2828 |
88.2000 KRW |
73.5000 KRW |
117.0000 KRW |
94.0000 KRW |
| 2020-02-16 |
100.9137 KRW |
143,176,785.2375 |
112.0000 KRW |
80.9000 KRW |
120.0000 KRW |
85.9000 KRW |
| 2020-02-15 |
192.5167 KRW |
541,194,069.4893 |
145.0000 KRW |
107.0000 KRW |
279.0000 KRW |
113.0000 KRW |
| 2020-02-14 |
101.0085 KRW |
792,286,729.6185 |
44.6000 KRW |
42.8000 KRW |
185.0000 KRW |
168.0000 KRW |
| 2020-02-13 |
44.1443 KRW |
70,803,170.9770 |
41.6000 KRW |
36.0000 KRW |
49.2000 KRW |
44.7000 KRW |
| 2020-02-12 |
41.1207 KRW |
73,261,083.9000 |
37.7000 KRW |
37.2000 KRW |
45.6000 KRW |
42.0000 KRW |
| 2020-02-11 |
36.3186 KRW |
8,439,038.6044 |
36.4000 KRW |
35.2000 KRW |
37.4000 KRW |
37.3000 KRW |
| 2020-02-10 |
36.1198 KRW |
7,446,012.7221 |
36.8000 KRW |
35.3000 KRW |
37.1000 KRW |
36.2000 KRW |
| 2020-02-09 |
36.7026 KRW |
10,414,720.5013 |
37.3000 KRW |
35.5000 KRW |
37.4000 KRW |
36.9000 KRW |
| 2020-02-08 |
37.3016 KRW |
13,452,430.4224 |
38.7000 KRW |
35.7000 KRW |
39.3000 KRW |
37.4000 KRW |
| 2020-02-07 |
40.3992 KRW |
53,039,277.7431 |
36.8000 KRW |
36.8000 KRW |
45.0000 KRW |
38.2000 KRW |
| 2020-02-06 |
33.2478 KRW |
22,305,048.6258 |
32.0000 KRW |
31.1000 KRW |
36.4000 KRW |
36.2000 KRW |
| 2020-02-05 |
32.5796 KRW |
21,420,327.4000 |
31.7000 KRW |
30.8000 KRW |
34.2000 KRW |
32.8000 KRW |
| 2020-02-04 |
30.3428 KRW |
16,615,419.5966 |
30.3000 KRW |
29.3000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2020-02-03 |
30.0292 KRW |
6,225,526.8235 |
30.5000 KRW |
29.6000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2020-02-02 |
29.9328 KRW |
6,757,216.8745 |
29.7000 KRW |
29.3000 KRW |
30.7000 KRW |
30.2000 KRW |
| 2020-02-01 |
29.3435 KRW |
4,406,809.3711 |
29.2000 KRW |
28.6000 KRW |
30.0000 KRW |
30.0000 KRW |
| 2020-01-31 |
30.0447 KRW |
19,274,847.2722 |
29.8000 KRW |
27.9000 KRW |
31.5000 KRW |
29.5000 KRW |
| 2020-01-30 |
28.4730 KRW |
10,646,391.6218 |
30.2000 KRW |
27.3000 KRW |
30.2000 KRW |
29.7000 KRW |
| 2020-01-29 |
29.3139 KRW |
14,638,658.9044 |
28.6000 KRW |
27.9000 KRW |
31.5000 KRW |
30.4000 KRW |
| 2020-01-28 |
28.5005 KRW |
31,954,376.9596 |
27.6000 KRW |
26.4000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2020-01-27 |
26.5623 KRW |
10,452,271.8154 |
27.3000 KRW |
25.5000 KRW |
27.9000 KRW |
27.5000 KRW |
| 2020-01-26 |
27.3853 KRW |
4,201,578.1627 |
28.2000 KRW |
26.3000 KRW |
28.5000 KRW |
27.2000 KRW |
| 2020-01-25 |
27.9782 KRW |
4,404,010.2734 |
28.8000 KRW |
27.2000 KRW |
29.5000 KRW |
28.2000 KRW |
| 2020-01-24 |
26.9864 KRW |
9,101,530.8235 |
29.0000 KRW |
24.3000 KRW |
29.5000 KRW |
28.2000 KRW |
| 2020-01-23 |
29.5957 KRW |
24,866,391.9122 |
27.3000 KRW |
26.2000 KRW |
32.6000 KRW |
29.0000 KRW |
| 2020-01-22 |
27.5343 KRW |
37,466,389.9767 |
24.8000 KRW |
24.7000 KRW |
29.8000 KRW |
27.6000 KRW |
| 2020-01-21 |
24.5137 KRW |
23,083,822.7768 |
22.7000 KRW |
22.4000 KRW |
25.7000 KRW |
24.8000 KRW |
| 2020-01-20 |
22.4178 KRW |
4,040,184.2972 |
22.7000 KRW |
22.0000 KRW |
22.9000 KRW |
22.4000 KRW |
| 2020-01-19 |
23.4658 KRW |
10,100,376.7480 |
23.9000 KRW |
22.0000 KRW |
24.6000 KRW |
22.6000 KRW |
| 2020-01-18 |
23.6867 KRW |
4,750,981.3844 |
24.4000 KRW |
23.2000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2020-01-17 |
23.9195 KRW |
15,275,946.6044 |
23.9000 KRW |
23.1000 KRW |
24.9000 KRW |
24.1000 KRW |
| 2020-01-16 |
23.6492 KRW |
13,021,636.7444 |
24.0000 KRW |
22.5000 KRW |
24.8000 KRW |
23.9000 KRW |
| 2020-01-15 |
23.3301 KRW |
28,964,340.5451 |
22.0000 KRW |
21.7000 KRW |
25.5000 KRW |
23.6000 KRW |
| 2020-01-14 |
21.9802 KRW |
44,211,255.7727 |
21.5000 KRW |
20.2000 KRW |
23.3000 KRW |
22.1000 KRW |
| 2020-01-13 |
21.7518 KRW |
45,680,365.9122 |
20.3000 KRW |
20.3000 KRW |
22.7000 KRW |
21.5000 KRW |
| 2020-01-12 |
20.1714 KRW |
3,001,337.2131 |
20.2000 KRW |
19.7000 KRW |
20.7000 KRW |
20.3000 KRW |
| 2020-01-11 |
19.8156 KRW |
3,172,700.7428 |
20.2000 KRW |
19.6000 KRW |
20.2000 KRW |
20.2000 KRW |
| 2020-01-10 |
19.6631 KRW |
2,747,181.1622 |
20.0000 KRW |
19.2000 KRW |
20.0000 KRW |
20.0000 KRW |
| 2020-01-09 |
19.7440 KRW |
2,280,961.4993 |
19.9000 KRW |
19.4000 KRW |
20.2000 KRW |
19.6000 KRW |
| 2020-01-08 |
20.2048 KRW |
3,945,007.5233 |
21.1000 KRW |
19.2000 KRW |
21.1000 KRW |
19.9000 KRW |
| 2020-01-07 |
20.6708 KRW |
2,866,969.9747 |
21.0000 KRW |
20.3000 KRW |
21.3000 KRW |
21.2000 KRW |
| 2020-01-06 |
20.5449 KRW |
4,938,138.7562 |
20.2000 KRW |
20.0000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2020-01-05 |
20.3418 KRW |
3,754,933.9175 |
20.2000 KRW |
19.9000 KRW |
20.9000 KRW |
20.4000 KRW |
| 2020-01-04 |
20.0161 KRW |
2,651,269.6899 |
20.2000 KRW |
19.6000 KRW |
20.4000 KRW |
20.2000 KRW |
| 2020-01-03 |
19.9531 KRW |
18,780,125.7028 |
19.4000 KRW |
19.3000 KRW |
21.2000 KRW |
20.2000 KRW |
| 2020-01-02 |
19.3595 KRW |
3,418,860.7423 |
20.1000 KRW |
19.2000 KRW |
20.1000 KRW |
19.4000 KRW |
| 2020-01-01 |
19.9788 KRW |
282,597.7998 |
20.2000 KRW |
19.8000 KRW |
20.2000 KRW |
20.1000 KRW |
| 2019-12-31 |
20.0758 KRW |
1,189,967.4373 |
20.7000 KRW |
19.8000 KRW |
20.7000 KRW |
20.0000 KRW |