Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
86.9513 KRW |
1,086,928,434.8470 |
83.9000 KRW |
77.1000 KRW |
93.4000 KRW |
84.6000 KRW |
| 2023-10-30 |
80.9655 KRW |
343,198,992.1520 |
79.6000 KRW |
78.0000 KRW |
84.0000 KRW |
83.3000 KRW |
| 2023-10-29 |
78.8343 KRW |
272,478,317.9570 |
79.1000 KRW |
77.5000 KRW |
80.4000 KRW |
79.4000 KRW |
| 2023-10-28 |
79.0012 KRW |
659,845,980.4161 |
78.8000 KRW |
75.9000 KRW |
81.4000 KRW |
78.7000 KRW |
| 2023-10-27 |
81.1311 KRW |
1,229,249,375.4210 |
83.2000 KRW |
76.0000 KRW |
86.5000 KRW |
79.0000 KRW |
| 2023-10-26 |
74.9554 KRW |
636,009,401.5294 |
69.5000 KRW |
67.1000 KRW |
83.0000 KRW |
79.7000 KRW |
| 2023-10-25 |
69.3974 KRW |
134,462,665.8927 |
69.8000 KRW |
68.1000 KRW |
70.9000 KRW |
69.2000 KRW |
| 2023-10-24 |
68.3991 KRW |
258,953,986.5273 |
68.9000 KRW |
65.9000 KRW |
70.5000 KRW |
69.6000 KRW |
| 2023-10-23 |
68.1732 KRW |
157,034,774.3737 |
70.2000 KRW |
65.9000 KRW |
70.4000 KRW |
68.3000 KRW |
| 2023-10-22 |
70.6693 KRW |
153,818,882.8466 |
72.3000 KRW |
68.5000 KRW |
73.8000 KRW |
70.3000 KRW |
| 2023-10-21 |
72.0136 KRW |
228,725,403.3086 |
73.5000 KRW |
70.5000 KRW |
73.7000 KRW |
72.3000 KRW |
| 2023-10-20 |
71.4857 KRW |
524,218,400.9568 |
75.5000 KRW |
69.2000 KRW |
75.9000 KRW |
73.9000 KRW |
| 2023-10-19 |
79.8051 KRW |
1,668,823,742.2971 |
87.8000 KRW |
72.5000 KRW |
90.5000 KRW |
75.8000 KRW |
| 2023-10-18 |
89.9265 KRW |
4,570,904,073.2706 |
82.7000 KRW |
70.6000 KRW |
101.0000 KRW |
88.9000 KRW |
| 2023-10-17 |
78.2826 KRW |
1,774,200,754.2187 |
68.7000 KRW |
68.1000 KRW |
84.9000 KRW |
82.6000 KRW |
| 2023-10-16 |
66.0145 KRW |
320,645,038.5104 |
65.5000 KRW |
63.6000 KRW |
69.3000 KRW |
68.6000 KRW |
| 2023-10-15 |
66.6160 KRW |
565,791,766.6221 |
65.8000 KRW |
62.5000 KRW |
69.3000 KRW |
65.8000 KRW |
| 2023-10-14 |
65.6556 KRW |
753,653,766.3588 |
63.2000 KRW |
62.8000 KRW |
67.8000 KRW |
66.3000 KRW |
| 2023-10-13 |
61.9545 KRW |
209,268,804.4486 |
62.3000 KRW |
60.3000 KRW |
63.9000 KRW |
63.1000 KRW |
| 2023-10-12 |
62.5921 KRW |
245,947,774.7632 |
64.5000 KRW |
61.0000 KRW |
65.4000 KRW |
61.9000 KRW |
| 2023-10-11 |
64.1942 KRW |
831,248,069.9557 |
63.1000 KRW |
60.7000 KRW |
66.7000 KRW |
63.4000 KRW |
| 2023-10-10 |
61.9669 KRW |
1,046,866,208.0723 |
59.8000 KRW |
56.5000 KRW |
65.5000 KRW |
62.5000 KRW |
| 2023-10-09 |
63.6859 KRW |
2,022,105,157.0467 |
57.9000 KRW |
57.9000 KRW |
68.2000 KRW |
60.1000 KRW |
| 2023-10-08 |
57.6662 KRW |
44,570,886.4360 |
58.0000 KRW |
57.0000 KRW |
58.5000 KRW |
58.2000 KRW |
| 2023-10-07 |
58.0298 KRW |
27,043,490.4279 |
58.4000 KRW |
57.7000 KRW |
58.5000 KRW |
58.2000 KRW |
| 2023-10-06 |
57.5204 KRW |
45,481,366.9586 |
57.4000 KRW |
56.6000 KRW |
58.7000 KRW |
58.5000 KRW |
| 2023-10-05 |
56.8908 KRW |
32,899,120.7826 |
57.0000 KRW |
56.2000 KRW |
57.8000 KRW |
57.3000 KRW |
| 2023-10-04 |
56.4631 KRW |
44,078,062.1224 |
57.3000 KRW |
55.8000 KRW |
57.4000 KRW |
57.1000 KRW |
| 2023-10-03 |
58.1238 KRW |
57,765,170.0673 |
58.5000 KRW |
57.4000 KRW |
59.1000 KRW |
57.9000 KRW |
| 2023-10-02 |
59.6672 KRW |
160,527,081.8395 |
60.4000 KRW |
58.4000 KRW |
61.2000 KRW |
58.4000 KRW |
| 2023-10-01 |
60.1159 KRW |
421,895,900.5525 |
62.5000 KRW |
58.8000 KRW |
62.5000 KRW |
60.2000 KRW |
| 2023-09-30 |
63.4709 KRW |
2,013,532,640.9071 |
56.7000 KRW |
56.7000 KRW |
67.2000 KRW |
62.3000 KRW |
| 2023-09-29 |
56.1585 KRW |
38,665,855.9649 |
56.2000 KRW |
55.1000 KRW |
57.0000 KRW |
56.7000 KRW |
| 2023-09-28 |
56.2325 KRW |
79,473,418.8339 |
55.2000 KRW |
55.1000 KRW |
57.2000 KRW |
56.3000 KRW |
| 2023-09-27 |
54.7357 KRW |
22,567,874.4337 |
54.9000 KRW |
53.9000 KRW |
55.4000 KRW |
54.8000 KRW |
| 2023-09-26 |
55.0686 KRW |
24,662,103.3857 |
55.3000 KRW |
54.6000 KRW |
55.7000 KRW |
54.9000 KRW |
| 2023-09-25 |
55.0055 KRW |
31,720,812.8317 |
56.1000 KRW |
54.1000 KRW |
56.1000 KRW |
55.3000 KRW |
| 2023-09-24 |
56.4659 KRW |
50,954,158.6688 |
58.0000 KRW |
55.7000 KRW |
58.0000 KRW |
56.3000 KRW |
| 2023-09-23 |
57.9632 KRW |
150,771,054.9956 |
56.4000 KRW |
56.4000 KRW |
59.5000 KRW |
57.6000 KRW |
| 2023-09-22 |
55.5471 KRW |
35,140,854.1818 |
54.7000 KRW |
54.2000 KRW |
56.6000 KRW |
56.3000 KRW |
| 2023-09-21 |
55.2545 KRW |
46,054,354.1610 |
56.5000 KRW |
54.0000 KRW |
56.5000 KRW |
54.7000 KRW |
| 2023-09-20 |
55.3325 KRW |
78,460,137.6723 |
54.8000 KRW |
53.8000 KRW |
57.1000 KRW |
56.3000 KRW |
| 2023-09-19 |
54.4134 KRW |
44,339,739.7828 |
54.4000 KRW |
53.7000 KRW |
55.3000 KRW |
55.2000 KRW |
| 2023-09-18 |
54.2791 KRW |
72,041,563.6735 |
56.3000 KRW |
53.3000 KRW |
56.3000 KRW |
54.5000 KRW |
| 2023-09-17 |
58.4900 KRW |
565,302,921.2492 |
54.9000 KRW |
54.7000 KRW |
62.0000 KRW |
56.2000 KRW |
| 2023-09-16 |
54.4212 KRW |
51,431,280.1973 |
54.2000 KRW |
53.6000 KRW |
55.4000 KRW |
55.1000 KRW |
| 2023-09-15 |
54.0659 KRW |
118,331,406.8907 |
53.1000 KRW |
52.3000 KRW |
56.2000 KRW |
54.1000 KRW |
| 2023-09-14 |
51.9653 KRW |
34,506,169.4734 |
51.1000 KRW |
50.8000 KRW |
53.3000 KRW |
53.3000 KRW |
| 2023-09-13 |
50.5443 KRW |
20,555,121.8195 |
50.0000 KRW |
49.9000 KRW |
51.6000 KRW |
51.3000 KRW |
| 2023-09-12 |
50.3401 KRW |
17,770,316.0203 |
50.0000 KRW |
49.7000 KRW |
51.1000 KRW |
50.1000 KRW |