Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
51.5054 KRW |
62,251,216.5454 |
51.6000 KRW |
49.6000 KRW |
53.5000 KRW |
49.8000 KRW |
| 2023-09-10 |
52.3919 KRW |
22,955,528.7674 |
53.4000 KRW |
51.4000 KRW |
54.0000 KRW |
51.9000 KRW |
| 2023-09-09 |
53.2565 KRW |
11,114,742.7961 |
53.4000 KRW |
53.1000 KRW |
53.6000 KRW |
53.4000 KRW |
| 2023-09-08 |
53.9703 KRW |
78,481,047.3006 |
53.4000 KRW |
53.0000 KRW |
55.0000 KRW |
53.4000 KRW |
| 2023-09-07 |
53.0865 KRW |
34,567,358.5607 |
53.9000 KRW |
52.4000 KRW |
54.0000 KRW |
53.4000 KRW |
| 2023-09-06 |
53.9061 KRW |
162,008,514.4018 |
52.2000 KRW |
51.9000 KRW |
56.2000 KRW |
53.7000 KRW |
| 2023-09-05 |
51.5686 KRW |
14,297,567.6749 |
51.8000 KRW |
51.0000 KRW |
52.4000 KRW |
52.2000 KRW |
| 2023-09-04 |
51.7783 KRW |
17,512,687.9176 |
52.7000 KRW |
50.0000 KRW |
53.0000 KRW |
51.9000 KRW |
| 2023-09-03 |
52.6933 KRW |
9,642,372.1868 |
52.9000 KRW |
52.3000 KRW |
53.1000 KRW |
52.6000 KRW |
| 2023-09-02 |
52.0490 KRW |
15,888,255.0729 |
52.8000 KRW |
51.1000 KRW |
52.9000 KRW |
52.6000 KRW |
| 2023-09-01 |
52.7571 KRW |
18,691,394.4197 |
53.5000 KRW |
51.7000 KRW |
53.9000 KRW |
52.7000 KRW |
| 2023-08-31 |
54.2978 KRW |
13,109,942.0626 |
55.1000 KRW |
53.3000 KRW |
55.3000 KRW |
53.3000 KRW |
| 2023-08-30 |
55.4714 KRW |
15,164,560.2058 |
56.3000 KRW |
54.7000 KRW |
56.5000 KRW |
55.3000 KRW |
| 2023-08-29 |
55.0226 KRW |
22,864,777.2608 |
54.7000 KRW |
53.3000 KRW |
56.4000 KRW |
56.3000 KRW |
| 2023-08-28 |
54.9750 KRW |
19,085,590.2268 |
55.7000 KRW |
54.0000 KRW |
56.3000 KRW |
54.9000 KRW |
| 2023-08-27 |
56.0629 KRW |
29,386,116.5797 |
55.8000 KRW |
55.1000 KRW |
57.2000 KRW |
55.7000 KRW |
| 2023-08-26 |
55.4150 KRW |
17,936,546.1941 |
55.5000 KRW |
54.9000 KRW |
55.8000 KRW |
55.5000 KRW |
| 2023-08-25 |
54.6337 KRW |
23,822,032.0713 |
55.1000 KRW |
54.0000 KRW |
55.6000 KRW |
55.5000 KRW |
| 2023-08-24 |
55.5134 KRW |
14,926,780.2168 |
55.9000 KRW |
55.0000 KRW |
56.0000 KRW |
55.2000 KRW |
| 2023-08-23 |
55.4820 KRW |
14,383,521.4569 |
55.7000 KRW |
54.7000 KRW |
56.5000 KRW |
56.1000 KRW |
| 2023-08-22 |
56.8711 KRW |
55,848,845.2184 |
56.0000 KRW |
54.5000 KRW |
59.0000 KRW |
55.4000 KRW |
| 2023-08-21 |
56.3052 KRW |
13,427,765.1210 |
57.5000 KRW |
55.5000 KRW |
57.5000 KRW |
56.3000 KRW |
| 2023-08-20 |
57.1470 KRW |
20,728,514.2136 |
57.3000 KRW |
56.4000 KRW |
58.0000 KRW |
57.4000 KRW |
| 2023-08-19 |
56.5578 KRW |
20,479,793.8686 |
55.7000 KRW |
55.5000 KRW |
57.4000 KRW |
57.1000 KRW |
| 2023-08-18 |
55.3000 KRW |
41,937,849.4811 |
54.5000 KRW |
53.8000 KRW |
59.3000 KRW |
55.9000 KRW |
| 2023-08-17 |
56.9812 KRW |
44,248,540.7373 |
58.8000 KRW |
53.2000 KRW |
59.9000 KRW |
53.3000 KRW |
| 2023-08-16 |
60.6730 KRW |
57,287,536.6953 |
63.1000 KRW |
58.8000 KRW |
63.1000 KRW |
59.6000 KRW |
| 2023-08-15 |
64.6993 KRW |
26,818,273.9600 |
65.7000 KRW |
63.1000 KRW |
65.7000 KRW |
63.1000 KRW |
| 2023-08-14 |
65.5070 KRW |
20,906,395.4491 |
65.7000 KRW |
65.0000 KRW |
66.0000 KRW |
65.8000 KRW |
| 2023-08-13 |
65.7974 KRW |
14,101,454.7558 |
65.9000 KRW |
65.6000 KRW |
66.0000 KRW |
65.7000 KRW |
| 2023-08-12 |
65.4714 KRW |
14,634,000.6455 |
65.7000 KRW |
65.1000 KRW |
65.9000 KRW |
65.7000 KRW |