Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
90.6259 KRW |
36,866,695.5641 |
91.9000 KRW |
89.0000 KRW |
93.1000 KRW |
91.3000 KRW |
| 2023-04-02 |
93.5720 KRW |
42,504,747.3775 |
94.7000 KRW |
91.3000 KRW |
95.6000 KRW |
92.0000 KRW |
| 2023-04-01 |
94.6094 KRW |
96,211,507.5653 |
93.1000 KRW |
92.2000 KRW |
96.3000 KRW |
94.8000 KRW |
| 2023-03-31 |
92.6263 KRW |
221,650,517.2490 |
89.6000 KRW |
89.0000 KRW |
96.5000 KRW |
92.7000 KRW |
| 2023-03-30 |
90.1584 KRW |
33,982,927.9902 |
91.1000 KRW |
88.4000 KRW |
91.6000 KRW |
89.4000 KRW |
| 2023-03-29 |
88.9129 KRW |
31,458,929.6919 |
87.2000 KRW |
86.1000 KRW |
90.6000 KRW |
90.6000 KRW |
| 2023-03-28 |
87.2932 KRW |
71,031,260.2296 |
86.8000 KRW |
83.9000 KRW |
91.1000 KRW |
86.6000 KRW |
| 2023-03-27 |
87.7579 KRW |
43,578,100.5702 |
90.6000 KRW |
83.8000 KRW |
91.1000 KRW |
86.4000 KRW |
| 2023-03-26 |
90.8641 KRW |
19,678,826.3435 |
91.0000 KRW |
90.3000 KRW |
91.5000 KRW |
91.1000 KRW |
| 2023-03-25 |
90.9512 KRW |
54,465,836.7029 |
89.9000 KRW |
89.5000 KRW |
92.0000 KRW |
90.7000 KRW |
| 2023-03-24 |
90.5857 KRW |
18,459,327.6437 |
91.9000 KRW |
89.1000 KRW |
91.9000 KRW |
90.0000 KRW |
| 2023-03-23 |
89.8759 KRW |
38,541,699.5416 |
90.0000 KRW |
88.2000 KRW |
92.0000 KRW |
91.6000 KRW |
| 2023-03-22 |
92.5138 KRW |
67,303,642.5306 |
94.3000 KRW |
88.4000 KRW |
96.0000 KRW |
89.6000 KRW |
| 2023-03-21 |
93.7602 KRW |
105,832,508.3894 |
97.8000 KRW |
89.4000 KRW |
98.0000 KRW |
94.3000 KRW |
| 2023-03-20 |
98.4607 KRW |
216,925,051.9510 |
96.3000 KRW |
94.1000 KRW |
103.0000 KRW |
98.6000 KRW |
| 2023-03-19 |
94.5464 KRW |
57,266,422.2658 |
93.1000 KRW |
92.8000 KRW |
96.7000 KRW |
96.6000 KRW |
| 2023-03-18 |
95.4298 KRW |
90,564,847.4142 |
94.7000 KRW |
93.3000 KRW |
97.1000 KRW |
93.6000 KRW |
| 2023-03-17 |
92.3031 KRW |
62,191,992.4499 |
90.7000 KRW |
89.9000 KRW |
94.8000 KRW |
94.7000 KRW |
| 2023-03-16 |
89.5172 KRW |
49,784,826.8750 |
89.7000 KRW |
87.2000 KRW |
91.8000 KRW |
90.8000 KRW |
| 2023-03-15 |
92.6381 KRW |
82,114,655.7539 |
94.9000 KRW |
88.4000 KRW |
95.6000 KRW |
89.4000 KRW |
| 2023-03-14 |
92.9651 KRW |
178,849,295.2724 |
91.5000 KRW |
88.5000 KRW |
96.2000 KRW |
95.0000 KRW |
| 2023-03-13 |
87.5410 KRW |
115,784,070.8410 |
85.3000 KRW |
82.0000 KRW |
92.2000 KRW |
91.5000 KRW |
| 2023-03-12 |
80.7974 KRW |
35,545,843.7809 |
82.5000 KRW |
77.8000 KRW |
84.5000 KRW |
83.9000 KRW |
| 2023-03-11 |
85.3526 KRW |
174,682,643.4888 |
82.8000 KRW |
79.4000 KRW |
90.0000 KRW |
81.4000 KRW |
| 2023-03-10 |
78.9597 KRW |
66,520,060.0418 |
80.9000 KRW |
76.0000 KRW |
83.3000 KRW |
82.6000 KRW |
| 2023-03-09 |
84.6074 KRW |
56,506,833.0902 |
87.2000 KRW |
79.1000 KRW |
88.7000 KRW |
80.2000 KRW |
| 2023-03-08 |
89.1282 KRW |
76,778,290.8008 |
91.1000 KRW |
86.5000 KRW |
93.4000 KRW |
87.1000 KRW |
| 2023-03-07 |
91.6549 KRW |
60,570,757.2555 |
94.8000 KRW |
88.8000 KRW |
94.8000 KRW |
89.3000 KRW |
| 2023-03-06 |
93.3688 KRW |
65,397,633.7364 |
95.4000 KRW |
90.8000 KRW |
96.7000 KRW |
95.2000 KRW |
| 2023-03-05 |
95.0760 KRW |
49,948,314.4679 |
96.5000 KRW |
93.4000 KRW |
96.7000 KRW |
95.5000 KRW |
| 2023-03-04 |
98.3175 KRW |
62,990,794.7339 |
100.0000 KRW |
94.8000 KRW |
102.0000 KRW |
96.5000 KRW |
| 2023-03-03 |
101.3492 KRW |
132,040,508.4474 |
110.0000 KRW |
99.0000 KRW |
110.0000 KRW |
100.0000 KRW |
| 2023-03-02 |
110.0349 KRW |
124,420,902.7652 |
116.0000 KRW |
107.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2023-03-01 |
114.9652 KRW |
130,176,646.5447 |
110.0000 KRW |
109.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-02-28 |
110.8048 KRW |
57,698,387.8341 |
113.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2023-02-27 |
109.5224 KRW |
80,319,438.8984 |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-02-26 |
109.4224 KRW |
44,047,846.3851 |
111.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2023-02-25 |
110.3842 KRW |
83,426,943.4206 |
116.0000 KRW |
106.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2023-02-24 |
116.0345 KRW |
224,266,885.6931 |
118.0000 KRW |
111.0000 KRW |
122.0000 KRW |
114.0000 KRW |
| 2023-02-23 |
109.7333 KRW |
189,446,696.2421 |
109.0000 KRW |
105.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2023-02-22 |
105.5559 KRW |
128,141,996.0526 |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2023-02-21 |
105.2570 KRW |
215,502,554.2161 |
105.0000 KRW |
101.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-02-20 |
101.9059 KRW |
117,618,999.7839 |
100.0000 KRW |
98.2000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-02-19 |
99.9927 KRW |
54,905,260.6473 |
101.0000 KRW |
99.5000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-02-18 |
100.7476 KRW |
64,539,807.1625 |
102.0000 KRW |
99.2000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2023-02-17 |
99.7761 KRW |
94,189,191.4098 |
97.8000 KRW |
97.2000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2023-02-16 |
100.3902 KRW |
162,586,315.0424 |
100.0000 KRW |
98.1000 KRW |
103.0000 KRW |
98.8000 KRW |
| 2023-02-15 |
96.8983 KRW |
104,574,520.4534 |
96.1000 KRW |
93.3000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-02-14 |
92.4101 KRW |
124,141,514.4796 |
92.5000 KRW |
88.5000 KRW |
94.8000 KRW |
94.7000 KRW |
| 2023-02-13 |
92.1467 KRW |
101,263,085.8796 |
97.4000 KRW |
88.4000 KRW |
99.0000 KRW |
91.7000 KRW |