Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
80.3513 KRW |
36,990,602.8880 |
80.0000 KRW |
79.2000 KRW |
83.2000 KRW |
80.0000 KRW |
| 2022-12-03 |
80.4523 KRW |
18,916,508.4802 |
81.5000 KRW |
79.5000 KRW |
81.7000 KRW |
79.9000 KRW |
| 2022-12-02 |
81.3979 KRW |
100,464,182.0397 |
85.1000 KRW |
78.3000 KRW |
86.2000 KRW |
81.7000 KRW |
| 2022-12-01 |
82.0243 KRW |
157,708,715.0277 |
79.9000 KRW |
79.9000 KRW |
85.3000 KRW |
83.9000 KRW |
| 2022-11-30 |
78.8821 KRW |
22,450,431.1550 |
78.3000 KRW |
77.8000 KRW |
80.0000 KRW |
79.9000 KRW |
| 2022-11-29 |
78.1778 KRW |
26,866,373.0584 |
78.0000 KRW |
77.2000 KRW |
79.3000 KRW |
78.4000 KRW |
| 2022-11-28 |
79.1221 KRW |
52,963,427.9971 |
81.6000 KRW |
76.3000 KRW |
83.9000 KRW |
78.2000 KRW |
| 2022-11-27 |
81.4349 KRW |
26,844,144.7438 |
82.2000 KRW |
80.9000 KRW |
82.4000 KRW |
81.9000 KRW |
| 2022-11-26 |
82.6344 KRW |
48,419,813.5131 |
82.7000 KRW |
81.7000 KRW |
84.5000 KRW |
82.0000 KRW |
| 2022-11-25 |
82.1652 KRW |
73,695,110.0587 |
86.3000 KRW |
80.7000 KRW |
86.4000 KRW |
82.6000 KRW |
| 2022-11-24 |
88.1965 KRW |
682,651,994.8210 |
83.3000 KRW |
80.1000 KRW |
95.6000 KRW |
85.5000 KRW |
| 2022-11-23 |
81.6192 KRW |
138,099,308.2941 |
81.6000 KRW |
80.2000 KRW |
83.2000 KRW |
82.1000 KRW |
| 2022-11-22 |
84.5258 KRW |
883,159,595.7914 |
77.0000 KRW |
77.0000 KRW |
94.2000 KRW |
81.3000 KRW |
| 2022-11-21 |
77.5936 KRW |
76,805,831.7102 |
79.5000 KRW |
75.0000 KRW |
83.2000 KRW |
76.9000 KRW |
| 2022-11-20 |
80.2769 KRW |
171,632,893.7470 |
78.1000 KRW |
76.6000 KRW |
83.8000 KRW |
77.2000 KRW |
| 2022-11-19 |
76.8657 KRW |
77,707,629.9736 |
74.3000 KRW |
73.6000 KRW |
80.7000 KRW |
78.1000 KRW |
| 2022-11-18 |
73.4116 KRW |
28,586,279.5566 |
73.1000 KRW |
72.2000 KRW |
74.5000 KRW |
73.7000 KRW |
| 2022-11-17 |
72.9760 KRW |
23,152,476.2808 |
74.6000 KRW |
71.3000 KRW |
76.0000 KRW |
72.8000 KRW |
| 2022-11-16 |
75.8497 KRW |
83,906,862.6177 |
75.1000 KRW |
72.3000 KRW |
79.9000 KRW |
74.6000 KRW |
| 2022-11-15 |
75.4059 KRW |
176,350,173.3370 |
71.3000 KRW |
69.2000 KRW |
80.0000 KRW |
75.1000 KRW |
| 2022-11-14 |
68.1673 KRW |
63,778,615.6678 |
71.8000 KRW |
63.9000 KRW |
72.6000 KRW |
70.0000 KRW |
| 2022-11-13 |
76.2656 KRW |
77,246,448.6700 |
78.0000 KRW |
70.4000 KRW |
84.5000 KRW |
72.2000 KRW |
| 2022-11-12 |
79.4667 KRW |
28,834,419.4020 |
82.6000 KRW |
76.6000 KRW |
82.9000 KRW |
77.8000 KRW |
| 2022-11-11 |
87.4820 KRW |
169,080,468.7127 |
86.1000 KRW |
78.3000 KRW |
95.1000 KRW |
81.3000 KRW |
| 2022-11-10 |
80.2386 KRW |
81,845,372.9229 |
75.3000 KRW |
74.0000 KRW |
87.0000 KRW |
86.6000 KRW |
| 2022-11-09 |
92.4596 KRW |
133,664,579.6600 |
104.0000 KRW |
73.9000 KRW |
108.0000 KRW |
75.8000 KRW |
| 2022-11-08 |
110.8053 KRW |
106,388,779.0755 |
120.0000 KRW |
102.0000 KRW |
120.0000 KRW |
105.0000 KRW |
| 2022-11-07 |
119.7732 KRW |
56,790,655.9385 |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2022-11-06 |
123.4956 KRW |
121,520,813.3349 |
122.0000 KRW |
120.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2022-11-05 |
121.8342 KRW |
88,646,954.8471 |
121.0000 KRW |
119.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2022-11-04 |
119.7868 KRW |
155,608,228.7337 |
115.0000 KRW |
115.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2022-11-03 |
115.5628 KRW |
39,204,315.6477 |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2022-11-02 |
114.0752 KRW |
41,929,602.4998 |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2022-11-01 |
117.0391 KRW |
30,175,609.2688 |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2022-10-31 |
117.1329 KRW |
67,416,854.5722 |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-10-30 |
118.7292 KRW |
53,081,620.0904 |
118.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2022-10-29 |
117.9090 KRW |
26,172,295.2617 |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-10-28 |
115.4589 KRW |
33,538,709.8224 |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-10-27 |
117.2478 KRW |
41,238,124.9057 |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2022-10-26 |
116.2029 KRW |
40,657,227.0334 |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2022-10-25 |
113.4743 KRW |
39,296,135.1424 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2022-10-24 |
112.7998 KRW |
33,836,673.9072 |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-10-23 |
112.9501 KRW |
34,950,723.3133 |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-10-22 |
112.5487 KRW |
27,923,485.4829 |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2022-10-21 |
110.8827 KRW |
58,723,487.7332 |
112.0000 KRW |
107.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2022-10-20 |
112.9622 KRW |
15,778,516.0186 |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2022-10-19 |
113.8744 KRW |
25,796,530.6453 |
116.0000 KRW |
112.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-10-18 |
117.4393 KRW |
23,629,765.1468 |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2022-10-17 |
116.5781 KRW |
23,999,213.3872 |
117.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2022-10-16 |
116.2520 KRW |
9,604,906.3185 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |