Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
57.0554 KRW |
84,623,306.4595 |
57.0200 KRW |
54.7600 KRW |
59.1000 KRW |
58.1000 KRW |
| 2024-11-20 |
57.5115 KRW |
93,489,167.4548 |
60.2600 KRW |
55.5300 KRW |
60.4200 KRW |
57.3800 KRW |
| 2024-11-19 |
60.6430 KRW |
162,316,528.2331 |
60.5000 KRW |
58.4000 KRW |
62.8300 KRW |
59.8000 KRW |
| 2024-11-18 |
57.9712 KRW |
172,988,077.4810 |
54.5500 KRW |
53.9400 KRW |
61.3000 KRW |
60.7000 KRW |
| 2024-11-17 |
56.6057 KRW |
117,255,962.6937 |
59.1400 KRW |
53.7700 KRW |
59.2100 KRW |
54.3400 KRW |
| 2024-11-16 |
55.3898 KRW |
153,998,937.4641 |
53.1300 KRW |
52.6700 KRW |
58.2000 KRW |
58.1700 KRW |
| 2024-11-15 |
50.5709 KRW |
58,342,930.9336 |
49.8800 KRW |
48.6000 KRW |
53.1000 KRW |
52.7700 KRW |
| 2024-11-14 |
51.8480 KRW |
98,520,529.9802 |
53.7100 KRW |
49.7900 KRW |
54.2100 KRW |
50.7900 KRW |
| 2024-11-13 |
54.5915 KRW |
167,323,791.1454 |
57.7000 KRW |
51.8000 KRW |
58.2500 KRW |
52.4700 KRW |
| 2024-11-12 |
53.8298 KRW |
321,095,976.5942 |
53.1300 KRW |
50.1100 KRW |
57.4300 KRW |
56.7200 KRW |
| 2024-11-11 |
50.3742 KRW |
140,840,131.6066 |
49.6200 KRW |
48.0000 KRW |
52.0800 KRW |
52.0000 KRW |
| 2024-11-10 |
49.0130 KRW |
129,202,222.7793 |
47.2700 KRW |
46.4200 KRW |
50.9900 KRW |
50.2500 KRW |
| 2024-11-09 |
46.2937 KRW |
35,631,839.4645 |
46.3000 KRW |
45.5000 KRW |
47.0000 KRW |
46.7100 KRW |
| 2024-11-08 |
45.2960 KRW |
36,973,276.4951 |
45.2700 KRW |
44.3900 KRW |
46.5700 KRW |
46.1500 KRW |
| 2024-11-07 |
44.6614 KRW |
44,503,104.0204 |
44.3600 KRW |
43.5400 KRW |
45.5300 KRW |
45.3200 KRW |
| 2024-11-06 |
42.5205 KRW |
55,015,383.6786 |
40.7200 KRW |
40.6100 KRW |
44.1700 KRW |
44.0700 KRW |
| 2024-11-05 |
40.4863 KRW |
17,776,543.2651 |
39.3600 KRW |
39.2600 KRW |
41.5000 KRW |
40.8900 KRW |
| 2024-11-04 |
40.0281 KRW |
17,294,627.3145 |
40.3800 KRW |
38.6200 KRW |
41.3800 KRW |
39.1900 KRW |
| 2024-11-03 |
40.4279 KRW |
36,835,236.8585 |
41.8200 KRW |
39.3500 KRW |
41.8400 KRW |
40.3600 KRW |
| 2024-11-02 |
42.0523 KRW |
12,619,618.0095 |
42.4300 KRW |
41.5100 KRW |
42.8000 KRW |
41.7700 KRW |
| 2024-11-01 |
42.5258 KRW |
28,605,154.0426 |
42.8800 KRW |
41.7300 KRW |
43.7500 KRW |
42.5300 KRW |
| 2024-10-31 |
43.9943 KRW |
27,232,318.7157 |
45.1700 KRW |
42.7000 KRW |
45.3100 KRW |
42.8700 KRW |
| 2024-10-30 |
45.6061 KRW |
22,829,586.2848 |
45.9800 KRW |
44.9600 KRW |
46.0800 KRW |
45.0200 KRW |
| 2024-10-29 |
45.3014 KRW |
27,340,424.2932 |
44.3000 KRW |
44.1800 KRW |
46.6900 KRW |
45.9700 KRW |
| 2024-10-28 |
43.6949 KRW |
27,737,805.0058 |
44.4000 KRW |
42.9100 KRW |
44.5500 KRW |
44.3600 KRW |
| 2024-10-27 |
43.9683 KRW |
18,191,360.9470 |
43.4400 KRW |
43.1900 KRW |
44.8400 KRW |
44.7000 KRW |
| 2024-10-26 |
42.9429 KRW |
37,852,462.3076 |
43.3200 KRW |
41.9900 KRW |
43.4500 KRW |
43.1400 KRW |
| 2024-10-25 |
45.6702 KRW |
42,227,424.4121 |
46.4500 KRW |
44.5500 KRW |
46.6200 KRW |
44.8000 KRW |
| 2024-10-24 |
46.2482 KRW |
61,457,354.7214 |
46.1200 KRW |
45.2300 KRW |
47.0400 KRW |
46.6200 KRW |
| 2024-10-23 |
46.7071 KRW |
59,637,909.3056 |
48.4400 KRW |
45.2100 KRW |
48.4900 KRW |
46.1600 KRW |
| 2024-10-22 |
48.2395 KRW |
163,666,851.3634 |
47.7800 KRW |
46.6300 KRW |
51.0200 KRW |
47.9800 KRW |
| 2024-10-21 |
48.6280 KRW |
71,301,171.6218 |
49.7300 KRW |
47.1500 KRW |
49.9200 KRW |
48.0900 KRW |
| 2024-10-20 |
48.3151 KRW |
79,691,001.9531 |
47.8400 KRW |
47.0100 KRW |
49.4900 KRW |
49.4300 KRW |
| 2024-10-19 |
48.1013 KRW |
300,132,394.3494 |
46.6000 KRW |
46.4700 KRW |
49.2200 KRW |
47.7500 KRW |
| 2024-10-18 |
45.0600 KRW |
26,071,473.9034 |
44.8700 KRW |
44.6100 KRW |
46.0000 KRW |
45.9400 KRW |
| 2024-10-17 |
45.1870 KRW |
49,407,224.7761 |
46.1700 KRW |
44.2200 KRW |
46.3100 KRW |
44.7600 KRW |
| 2024-10-16 |
46.3657 KRW |
20,748,778.1869 |
46.6100 KRW |
45.8000 KRW |
47.0000 KRW |
46.2900 KRW |
| 2024-10-15 |
46.3564 KRW |
56,083,086.0008 |
47.0600 KRW |
45.1300 KRW |
47.4500 KRW |
46.0500 KRW |
| 2024-10-14 |
45.6502 KRW |
42,313,649.0858 |
45.0200 KRW |
44.5000 KRW |
46.9900 KRW |
46.8800 KRW |
| 2024-10-13 |
45.5687 KRW |
45,264,521.0059 |
46.5300 KRW |
44.3400 KRW |
46.5300 KRW |
44.8600 KRW |
| 2024-10-12 |
46.5189 KRW |
209,187,094.4490 |
44.5900 KRW |
44.5600 KRW |
47.5200 KRW |
46.3900 KRW |
| 2024-10-11 |
43.6128 KRW |
24,975,616.5631 |
43.2600 KRW |
42.8000 KRW |
44.5500 KRW |
44.5300 KRW |
| 2024-10-10 |
43.3580 KRW |
32,140,496.0963 |
43.8400 KRW |
41.9900 KRW |
44.3600 KRW |
42.8700 KRW |
| 2024-10-09 |
44.4241 KRW |
28,536,448.3524 |
45.1900 KRW |
43.4500 KRW |
45.2800 KRW |
43.9400 KRW |
| 2024-10-08 |
44.9194 KRW |
27,909,483.6562 |
44.7500 KRW |
44.3700 KRW |
45.5000 KRW |
44.9100 KRW |
| 2024-10-07 |
45.5026 KRW |
33,117,841.7041 |
45.4000 KRW |
44.4400 KRW |
46.1000 KRW |
45.4500 KRW |
| 2024-10-06 |
44.6752 KRW |
30,332,933.7516 |
44.5500 KRW |
43.9400 KRW |
45.3900 KRW |
45.3900 KRW |
| 2024-10-05 |
43.9316 KRW |
39,398,607.1195 |
43.1300 KRW |
42.7700 KRW |
44.6700 KRW |
43.8300 KRW |
| 2024-10-04 |
41.9257 KRW |
30,523,601.0300 |
41.2300 KRW |
40.7300 KRW |
43.2800 KRW |
43.1800 KRW |
| 2024-10-03 |
42.5427 KRW |
126,672,966.4215 |
41.5100 KRW |
40.1700 KRW |
43.7500 KRW |
41.2200 KRW |