Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
20.5650 KRW |
1,429,907.6282 |
21.1000 KRW |
20.3000 KRW |
21.3000 KRW |
20.7000 KRW |
| 2019-12-29 |
20.6834 KRW |
701,380.0720 |
20.5000 KRW |
20.3000 KRW |
21.5000 KRW |
21.1000 KRW |
| 2019-12-28 |
20.3343 KRW |
1,073,128.1576 |
20.8000 KRW |
20.0000 KRW |
20.8000 KRW |
20.4000 KRW |
| 2019-12-27 |
20.7374 KRW |
1,546,999.8434 |
21.3000 KRW |
20.1000 KRW |
21.7000 KRW |
20.9000 KRW |
| 2019-12-26 |
21.0908 KRW |
2,399,484.7924 |
22.1000 KRW |
20.6000 KRW |
22.2000 KRW |
21.3000 KRW |
| 2019-12-25 |
21.8868 KRW |
916,316.4573 |
22.4000 KRW |
20.8000 KRW |
22.4000 KRW |
22.0000 KRW |
| 2019-12-24 |
22.2043 KRW |
673,555.1773 |
22.7000 KRW |
21.3000 KRW |
22.7000 KRW |
22.4000 KRW |
| 2019-12-23 |
22.7317 KRW |
793,041.9605 |
22.9000 KRW |
22.4000 KRW |
23.3000 KRW |
22.4000 KRW |
| 2019-12-22 |
22.5435 KRW |
2,633,547.8015 |
23.0000 KRW |
21.7000 KRW |
23.1000 KRW |
22.8000 KRW |
| 2019-12-21 |
21.7070 KRW |
515,165.1186 |
22.0000 KRW |
21.5000 KRW |
22.0000 KRW |
21.9000 KRW |
| 2019-12-20 |
21.6221 KRW |
1,022,951.7260 |
21.9000 KRW |
21.0000 KRW |
22.4000 KRW |
21.8000 KRW |
| 2019-12-19 |
21.3747 KRW |
726,219.4881 |
21.8000 KRW |
20.8000 KRW |
22.2000 KRW |
21.5000 KRW |
| 2019-12-18 |
20.5912 KRW |
3,206,511.8201 |
21.1000 KRW |
19.7000 KRW |
22.2000 KRW |
22.1000 KRW |
| 2019-12-17 |
23.2702 KRW |
18,600,414.3322 |
22.7000 KRW |
20.6000 KRW |
24.9000 KRW |
21.1000 KRW |
| 2019-12-16 |
26.3423 KRW |
14,727,234.6014 |
25.9000 KRW |
23.4000 KRW |
27.8000 KRW |
24.4000 KRW |
| 2019-12-15 |
27.6279 KRW |
30,433,730.5456 |
25.1000 KRW |
24.5000 KRW |
30.8000 KRW |
26.0000 KRW |
| 2019-12-14 |
26.2280 KRW |
9,912,935.2314 |
26.6000 KRW |
23.8000 KRW |
27.9000 KRW |
25.2000 KRW |
| 2019-12-13 |
26.5895 KRW |
11,719,751.9027 |
23.8000 KRW |
22.8000 KRW |
28.3000 KRW |
26.1000 KRW |
| 2019-12-12 |
22.8509 KRW |
1,034,067.3126 |
23.1000 KRW |
22.0000 KRW |
24.0000 KRW |
23.6000 KRW |
| 2019-12-11 |
23.0052 KRW |
1,187,115.1647 |
23.0000 KRW |
22.3000 KRW |
24.0000 KRW |
22.5000 KRW |
| 2019-12-10 |
23.8849 KRW |
5,097,917.7775 |
24.7000 KRW |
22.8000 KRW |
25.0000 KRW |
23.0000 KRW |
| 2019-12-09 |
24.3366 KRW |
4,457,198.0206 |
25.3000 KRW |
23.3000 KRW |
25.8000 KRW |
24.6000 KRW |
| 2019-12-08 |
25.4013 KRW |
1,819,295.7429 |
26.4000 KRW |
24.5000 KRW |
27.0000 KRW |
25.3000 KRW |
| 2019-12-07 |
26.8053 KRW |
4,447,979.6160 |
27.0000 KRW |
25.7000 KRW |
27.9000 KRW |
26.3000 KRW |
| 2019-12-06 |
26.6109 KRW |
1,820,107.2240 |
27.5000 KRW |
26.1000 KRW |
27.5000 KRW |
26.7000 KRW |
| 2019-12-05 |
27.2480 KRW |
4,678,978.0284 |
29.3000 KRW |
25.7000 KRW |
29.6000 KRW |
27.5000 KRW |
| 2019-12-04 |
30.9755 KRW |
25,663,359.0110 |
30.2000 KRW |
27.7000 KRW |
34.1000 KRW |
29.7000 KRW |
| 2019-12-03 |
31.2771 KRW |
18,513,625.6877 |
31.5000 KRW |
27.0000 KRW |
35.7000 KRW |
29.8000 KRW |
| 2019-12-02 |
29.8214 KRW |
3,941,839.7068 |
31.1000 KRW |
28.9000 KRW |
31.9000 KRW |
30.0000 KRW |
| 2019-12-01 |
30.6320 KRW |
19,394,222.6872 |
28.7000 KRW |
27.3000 KRW |
34.0000 KRW |
31.0000 KRW |
| 2019-11-30 |
28.3414 KRW |
6,062,003.8264 |
30.8000 KRW |
27.0000 KRW |
31.0000 KRW |
28.5000 KRW |
| 2019-11-29 |
32.5164 KRW |
10,894,753.6944 |
35.2000 KRW |
29.8000 KRW |
35.8000 KRW |
30.5000 KRW |
| 2019-11-28 |
31.7535 KRW |
47,164,286.4494 |
25.9000 KRW |
25.5000 KRW |
38.0000 KRW |
33.1000 KRW |
| 2019-11-27 |
23.8110 KRW |
20,402,950.9238 |
22.0000 KRW |
20.9000 KRW |
26.3000 KRW |
25.6000 KRW |
| 2019-11-26 |
21.5786 KRW |
3,769,469.4636 |
22.1000 KRW |
20.8000 KRW |
22.4000 KRW |
21.7000 KRW |
| 2019-11-25 |
20.6185 KRW |
4,904,292.6868 |
22.7000 KRW |
19.0000 KRW |
22.7000 KRW |
22.2000 KRW |
| 2019-11-24 |
23.1910 KRW |
863,393.8229 |
24.1000 KRW |
22.1000 KRW |
24.4000 KRW |
22.5000 KRW |
| 2019-11-23 |
23.6126 KRW |
1,338,668.1954 |
23.9000 KRW |
23.3000 KRW |
24.2000 KRW |
24.2000 KRW |
| 2019-11-22 |
24.2167 KRW |
2,926,439.6998 |
25.7000 KRW |
22.5000 KRW |
26.2000 KRW |
23.8000 KRW |
| 2019-11-21 |
26.2579 KRW |
4,418,893.7944 |
28.0000 KRW |
25.0000 KRW |
28.0000 KRW |
25.5000 KRW |
| 2019-11-20 |
28.2777 KRW |
2,826,403.4917 |
28.4000 KRW |
27.8000 KRW |
28.8000 KRW |
27.9000 KRW |
| 2019-11-19 |
28.9484 KRW |
9,436,767.1057 |
30.8000 KRW |
27.2000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2019-11-18 |
31.4116 KRW |
11,808,946.5587 |
30.8000 KRW |
30.3000 KRW |
32.5000 KRW |
30.7000 KRW |
| 2019-11-17 |
30.3093 KRW |
18,288,955.8823 |
28.9000 KRW |
28.8000 KRW |
31.9000 KRW |
30.6000 KRW |
| 2019-11-16 |
28.9943 KRW |
8,628,029.9768 |
29.3000 KRW |
28.3000 KRW |
30.1000 KRW |
29.2000 KRW |
| 2019-11-15 |
29.3729 KRW |
4,434,676.6372 |
30.0000 KRW |
28.9000 KRW |
30.0000 KRW |
29.5000 KRW |
| 2019-11-14 |
29.6711 KRW |
3,605,497.4392 |
29.9000 KRW |
29.2000 KRW |
30.4000 KRW |
30.0000 KRW |
| 2019-11-13 |
29.5423 KRW |
1,186,536.1776 |
29.8000 KRW |
29.3000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2019-11-12 |
29.7360 KRW |
3,163,152.7600 |
29.8000 KRW |
29.2000 KRW |
30.2000 KRW |
29.7000 KRW |
| 2019-11-11 |
30.6438 KRW |
11,178,132.3048 |
30.7000 KRW |
29.0000 KRW |
32.2000 KRW |
29.9000 KRW |