Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
47.7267 KRW |
15,967,817.2000 |
47.7400 KRW |
47.0100 KRW |
48.3800 KRW |
47.9500 KRW |
| 2025-02-18 |
48.2723 KRW |
60,108,885.5512 |
50.7000 KRW |
46.4500 KRW |
50.7100 KRW |
47.3800 KRW |
| 2025-02-17 |
50.5984 KRW |
180,442,438.5569 |
48.5300 KRW |
48.4300 KRW |
52.5000 KRW |
50.2700 KRW |
| 2025-02-16 |
50.1519 KRW |
191,817,329.6948 |
47.6900 KRW |
46.9800 KRW |
53.2900 KRW |
48.2700 KRW |
| 2025-02-15 |
48.6624 KRW |
17,469,194.3703 |
48.9800 KRW |
47.2800 KRW |
49.8000 KRW |
47.7000 KRW |
| 2025-02-14 |
49.2734 KRW |
17,851,416.0996 |
48.9600 KRW |
48.7000 KRW |
50.1200 KRW |
49.2700 KRW |
| 2025-02-13 |
49.1688 KRW |
26,422,436.5311 |
50.4500 KRW |
48.0000 KRW |
50.6500 KRW |
48.9900 KRW |
| 2025-02-12 |
47.7566 KRW |
32,329,033.3275 |
48.1800 KRW |
46.4000 KRW |
50.7100 KRW |
50.4100 KRW |
| 2025-02-11 |
49.6258 KRW |
25,311,101.4342 |
49.0700 KRW |
48.2500 KRW |
51.1000 KRW |
48.7600 KRW |
| 2025-02-10 |
47.9775 KRW |
22,249,851.0236 |
48.3400 KRW |
46.6400 KRW |
48.9300 KRW |
48.7000 KRW |
| 2025-02-09 |
48.9591 KRW |
22,567,493.4546 |
49.1600 KRW |
46.9500 KRW |
50.5700 KRW |
48.0300 KRW |
| 2025-02-08 |
47.4614 KRW |
12,782,235.0233 |
46.7000 KRW |
46.1300 KRW |
49.4000 KRW |
49.2800 KRW |
| 2025-02-07 |
47.1258 KRW |
31,616,105.9632 |
47.4000 KRW |
45.5200 KRW |
49.0500 KRW |
46.3500 KRW |
| 2025-02-06 |
48.4815 KRW |
41,400,757.2056 |
49.7800 KRW |
46.6700 KRW |
50.4000 KRW |
47.4000 KRW |
| 2025-02-05 |
50.1990 KRW |
33,080,454.4177 |
50.0500 KRW |
49.1600 KRW |
51.4800 KRW |
49.6100 KRW |
| 2025-02-04 |
49.9778 KRW |
71,414,859.9560 |
52.0000 KRW |
47.7600 KRW |
52.9400 KRW |
50.2500 KRW |
| 2025-02-03 |
48.1058 KRW |
126,250,542.2945 |
51.3000 KRW |
44.0500 KRW |
52.8500 KRW |
51.6900 KRW |
| 2025-02-02 |
53.6184 KRW |
88,879,876.8216 |
57.0100 KRW |
49.5700 KRW |
57.9400 KRW |
51.2100 KRW |
| 2025-02-01 |
59.3676 KRW |
27,799,431.1304 |
59.7200 KRW |
57.5300 KRW |
60.6500 KRW |
58.0000 KRW |
| 2025-01-31 |
59.3961 KRW |
34,052,128.3581 |
58.9100 KRW |
58.1300 KRW |
61.2000 KRW |
59.1700 KRW |
| 2025-01-30 |
58.9729 KRW |
30,156,446.9079 |
58.5000 KRW |
57.4400 KRW |
60.2500 KRW |
59.6900 KRW |
| 2025-01-29 |
59.2689 KRW |
102,701,223.5038 |
56.8500 KRW |
56.3700 KRW |
61.9800 KRW |
58.4300 KRW |
| 2025-01-28 |
58.2207 KRW |
25,242,638.2320 |
59.0000 KRW |
57.0000 KRW |
59.3000 KRW |
57.2800 KRW |
| 2025-01-27 |
58.9064 KRW |
82,310,244.9657 |
61.9900 KRW |
56.8700 KRW |
62.3500 KRW |
58.7600 KRW |
| 2025-01-26 |
63.3157 KRW |
47,544,446.2268 |
62.2800 KRW |
61.8500 KRW |
64.4000 KRW |
63.1600 KRW |
| 2025-01-25 |
61.1749 KRW |
43,986,121.6985 |
60.1500 KRW |
59.1900 KRW |
62.3700 KRW |
62.0600 KRW |
| 2025-01-24 |
60.4532 KRW |
68,188,534.1467 |
59.7200 KRW |
58.2200 KRW |
62.2700 KRW |
60.2200 KRW |
| 2025-01-23 |
59.4163 KRW |
44,141,187.6998 |
60.5600 KRW |
58.3100 KRW |
60.8500 KRW |
59.2100 KRW |
| 2025-01-22 |
62.1465 KRW |
44,771,402.0275 |
62.5100 KRW |
60.2500 KRW |
63.5000 KRW |
60.7700 KRW |
| 2025-01-21 |
61.2011 KRW |
67,651,165.2462 |
61.7900 KRW |
59.6700 KRW |
63.7700 KRW |
62.6400 KRW |
| 2025-01-20 |
63.4497 KRW |
86,487,844.5186 |
62.9800 KRW |
60.4200 KRW |
66.8800 KRW |
62.4900 KRW |
| 2025-01-19 |
65.8458 KRW |
111,893,470.7873 |
66.2000 KRW |
63.0000 KRW |
68.4400 KRW |
64.1100 KRW |
| 2025-01-18 |
67.0929 KRW |
59,342,899.5191 |
69.2600 KRW |
65.1400 KRW |
69.8500 KRW |
66.2000 KRW |
| 2025-01-17 |
68.6185 KRW |
54,922,869.2858 |
66.8600 KRW |
66.8300 KRW |
69.6200 KRW |
68.6700 KRW |
| 2025-01-16 |
68.1895 KRW |
84,362,257.8901 |
70.0600 KRW |
66.5000 KRW |
70.0600 KRW |
66.8000 KRW |
| 2025-01-15 |
68.5479 KRW |
128,628,197.3206 |
69.5500 KRW |
65.9600 KRW |
71.0000 KRW |
69.7200 KRW |
| 2025-01-14 |
67.8634 KRW |
125,955,438.6484 |
68.1000 KRW |
65.3700 KRW |
70.2400 KRW |
69.2000 KRW |
| 2025-01-13 |
69.6006 KRW |
267,916,383.4709 |
75.7500 KRW |
65.2000 KRW |
75.7800 KRW |
65.8600 KRW |
| 2025-01-12 |
75.1960 KRW |
945,374,781.8048 |
71.1400 KRW |
70.1500 KRW |
78.2000 KRW |
74.3300 KRW |
| 2025-01-11 |
70.7051 KRW |
95,463,974.9215 |
70.6500 KRW |
69.1300 KRW |
72.4000 KRW |
71.2300 KRW |
| 2025-01-10 |
70.1298 KRW |
146,609,204.1950 |
72.9900 KRW |
68.3900 KRW |
73.0000 KRW |
70.9700 KRW |
| 2025-01-09 |
69.3950 KRW |
329,842,955.1401 |
65.0900 KRW |
64.4000 KRW |
72.8300 KRW |
72.2100 KRW |
| 2025-01-08 |
63.3576 KRW |
138,688,566.9131 |
63.4300 KRW |
60.4000 KRW |
66.6700 KRW |
63.8600 KRW |
| 2025-01-07 |
67.1367 KRW |
68,035,561.5229 |
69.9500 KRW |
63.0000 KRW |
70.3400 KRW |
63.7700 KRW |
| 2025-01-06 |
68.6749 KRW |
83,536,246.3564 |
67.2000 KRW |
66.2900 KRW |
71.0000 KRW |
69.6800 KRW |
| 2025-01-05 |
66.3253 KRW |
57,155,388.9313 |
66.0000 KRW |
65.1000 KRW |
67.3900 KRW |
67.3000 KRW |
| 2025-01-04 |
66.2087 KRW |
64,195,837.8001 |
65.2500 KRW |
64.4800 KRW |
67.6200 KRW |
66.0300 KRW |
| 2025-01-03 |
63.0759 KRW |
34,232,278.4399 |
62.5300 KRW |
61.4600 KRW |
64.9700 KRW |
64.9300 KRW |
| 2025-01-02 |
62.5331 KRW |
36,812,955.1012 |
61.8900 KRW |
61.5800 KRW |
63.6700 KRW |
62.6100 KRW |
| 2025-01-01 |
60.4450 KRW |
22,383,649.5960 |
60.5900 KRW |
58.9200 KRW |
61.9600 KRW |
61.4700 KRW |