Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
61.6569 KRW |
39,620,458.9226 |
60.6700 KRW |
60.1600 KRW |
63.1500 KRW |
62.6700 KRW |
| 2024-12-21 |
62.8626 KRW |
71,145,477.3597 |
63.2400 KRW |
59.7900 KRW |
66.2500 KRW |
60.3600 KRW |
| 2024-12-20 |
58.7648 KRW |
121,222,065.8812 |
60.5200 KRW |
54.3800 KRW |
63.0600 KRW |
62.8800 KRW |
| 2024-12-19 |
62.8738 KRW |
92,993,196.1271 |
63.2300 KRW |
58.7400 KRW |
66.1800 KRW |
61.1600 KRW |
| 2024-12-18 |
67.9891 KRW |
78,528,112.3712 |
70.6400 KRW |
64.1100 KRW |
71.3000 KRW |
64.2100 KRW |
| 2024-12-17 |
72.3493 KRW |
50,072,371.8003 |
74.0200 KRW |
70.7000 KRW |
74.2200 KRW |
72.5200 KRW |
| 2024-12-16 |
74.7269 KRW |
72,000,578.6568 |
76.0500 KRW |
72.0800 KRW |
77.9300 KRW |
74.2400 KRW |
| 2024-12-15 |
74.1444 KRW |
56,388,571.9377 |
73.7000 KRW |
71.8600 KRW |
76.5300 KRW |
74.3900 KRW |
| 2024-12-14 |
75.2277 KRW |
63,844,013.3720 |
77.3000 KRW |
72.2000 KRW |
77.8500 KRW |
73.8500 KRW |
| 2024-12-13 |
76.8411 KRW |
67,458,319.5742 |
77.8200 KRW |
75.0000 KRW |
78.7400 KRW |
76.4900 KRW |
| 2024-12-12 |
77.5042 KRW |
96,277,075.9178 |
75.4000 KRW |
74.3300 KRW |
79.6700 KRW |
77.6700 KRW |
| 2024-12-11 |
71.2956 KRW |
116,770,601.4377 |
70.8500 KRW |
66.6000 KRW |
75.7000 KRW |
75.3400 KRW |
| 2024-12-10 |
71.3346 KRW |
220,776,476.8106 |
75.7500 KRW |
65.0700 KRW |
76.8000 KRW |
70.9300 KRW |
| 2024-12-09 |
87.2818 KRW |
398,718,777.9667 |
90.0400 KRW |
74.6300 KRW |
94.7000 KRW |
74.7500 KRW |
| 2024-12-08 |
88.1953 KRW |
74,689,384.0661 |
89.0100 KRW |
86.3800 KRW |
90.0100 KRW |
89.9800 KRW |
| 2024-12-07 |
88.7698 KRW |
110,914,300.3030 |
89.3700 KRW |
86.2000 KRW |
90.7900 KRW |
88.3400 KRW |
| 2024-12-06 |
89.6497 KRW |
248,814,762.1862 |
90.6600 KRW |
83.8500 KRW |
94.5400 KRW |
88.8900 KRW |
| 2024-12-05 |
91.6219 KRW |
290,247,125.6895 |
95.6600 KRW |
87.8900 KRW |
96.9900 KRW |
91.1400 KRW |
| 2024-12-04 |
94.9676 KRW |
1,730,154,357.3181 |
84.5100 KRW |
82.4800 KRW |
101.0000 KRW |
96.9100 KRW |
| 2024-12-03 |
78.4667 KRW |
648,334,283.9673 |
80.5800 KRW |
53.2400 KRW |
86.5700 KRW |
81.1800 KRW |
| 2024-12-02 |
77.4652 KRW |
290,290,682.2326 |
78.4900 KRW |
72.2500 KRW |
83.4500 KRW |
79.2700 KRW |
| 2024-12-01 |
77.4179 KRW |
139,881,831.7832 |
77.3800 KRW |
74.7900 KRW |
80.0000 KRW |
78.2500 KRW |
| 2024-11-30 |
75.8125 KRW |
136,034,781.7725 |
76.5000 KRW |
74.0000 KRW |
78.2100 KRW |
77.8700 KRW |
| 2024-11-29 |
74.7780 KRW |
176,910,573.5857 |
75.0300 KRW |
72.3000 KRW |
76.7900 KRW |
76.3700 KRW |
| 2024-11-28 |
74.5168 KRW |
142,403,005.8947 |
77.3600 KRW |
72.9000 KRW |
77.3600 KRW |
75.0100 KRW |
| 2024-11-27 |
72.7291 KRW |
350,626,833.3374 |
76.3500 KRW |
70.1400 KRW |
77.5200 KRW |
76.0400 KRW |
| 2024-11-26 |
76.7753 KRW |
1,624,588,022.7926 |
68.6200 KRW |
68.2100 KRW |
87.6800 KRW |
73.4100 KRW |
| 2024-11-25 |
72.7747 KRW |
416,840,886.3054 |
73.6000 KRW |
67.1200 KRW |
78.9000 KRW |
68.1100 KRW |
| 2024-11-24 |
70.1220 KRW |
973,188,184.5357 |
64.8900 KRW |
63.1000 KRW |
75.3000 KRW |
69.8600 KRW |
| 2024-11-23 |
62.6301 KRW |
212,417,713.1027 |
61.7900 KRW |
59.6900 KRW |
65.3000 KRW |
64.6500 KRW |
| 2024-11-22 |
59.1114 KRW |
144,893,513.1234 |
58.9400 KRW |
55.1400 KRW |
61.9000 KRW |
61.3100 KRW |
| 2024-11-21 |
57.0982 KRW |
88,025,376.3284 |
57.0200 KRW |
54.7600 KRW |
59.1000 KRW |
58.0700 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 |