Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
42.5427 KRW |
126,672,966.4215 |
41.5100 KRW |
40.1700 KRW |
43.7500 KRW |
41.2200 KRW |
| 2024-10-02 |
42.7327 KRW |
38,924,073.6994 |
43.0000 KRW |
40.8000 KRW |
44.4700 KRW |
41.4300 KRW |
| 2024-10-01 |
44.8548 KRW |
59,839,000.4049 |
45.7400 KRW |
42.4000 KRW |
47.3700 KRW |
42.8600 KRW |
| 2024-09-30 |
47.2861 KRW |
51,654,931.8725 |
48.8400 KRW |
46.0400 KRW |
48.9400 KRW |
46.1100 KRW |
| 2024-09-29 |
48.5824 KRW |
30,482,497.4530 |
48.9100 KRW |
48.0000 KRW |
49.3200 KRW |
48.9600 KRW |
| 2024-09-28 |
49.8870 KRW |
76,434,970.1225 |
50.2100 KRW |
48.0400 KRW |
52.0000 KRW |
48.6100 KRW |
| 2024-09-27 |
49.7051 KRW |
59,238,207.0013 |
49.2800 KRW |
49.0900 KRW |
50.3600 KRW |
50.0700 KRW |
| 2024-09-26 |
48.7252 KRW |
75,615,714.1584 |
48.5700 KRW |
47.3100 KRW |
49.4200 KRW |
49.2600 KRW |
| 2024-09-25 |
48.6280 KRW |
55,253,817.5865 |
48.6200 KRW |
47.4700 KRW |
49.6200 KRW |
48.6700 KRW |
| 2024-09-24 |
47.9789 KRW |
39,800,671.0231 |
48.8000 KRW |
47.2700 KRW |
49.3100 KRW |
48.4500 KRW |
| 2024-09-23 |
48.0941 KRW |
83,475,009.4703 |
47.6400 KRW |
46.1100 KRW |
49.6000 KRW |
48.9000 KRW |
| 2024-09-22 |
47.9439 KRW |
107,357,096.6662 |
50.1500 KRW |
46.5200 KRW |
50.9900 KRW |
47.1700 KRW |
| 2024-09-21 |
47.2159 KRW |
130,604,512.6896 |
46.2700 KRW |
45.4500 KRW |
49.5300 KRW |
49.2300 KRW |
| 2024-09-20 |
44.7040 KRW |
111,006,961.3803 |
43.2500 KRW |
42.9300 KRW |
45.9000 KRW |
44.9300 KRW |
| 2024-09-19 |
42.1751 KRW |
69,676,336.0940 |
41.5000 KRW |
41.3000 KRW |
43.2900 KRW |
42.8700 KRW |
| 2024-09-18 |
40.6726 KRW |
43,617,537.2172 |
40.8200 KRW |
39.6700 KRW |
41.4200 KRW |
41.1700 KRW |
| 2024-09-17 |
40.5088 KRW |
42,622,676.6117 |
39.8500 KRW |
39.7900 KRW |
41.0900 KRW |
40.8200 KRW |
| 2024-09-16 |
40.6445 KRW |
61,476,240.4416 |
40.4600 KRW |
39.6300 KRW |
41.5100 KRW |
39.8500 KRW |
| 2024-09-15 |
41.3592 KRW |
21,455,583.8708 |
41.6900 KRW |
40.6600 KRW |
41.9700 KRW |
40.7300 KRW |
| 2024-09-14 |
42.0440 KRW |
31,053,060.6568 |
42.1600 KRW |
41.5000 KRW |
42.6900 KRW |
41.6600 KRW |
| 2024-09-13 |
42.4006 KRW |
91,793,732.9759 |
41.6500 KRW |
41.3400 KRW |
43.3300 KRW |
42.2000 KRW |
| 2024-09-12 |
41.1751 KRW |
25,441,999.6506 |
40.6800 KRW |
40.5000 KRW |
41.6900 KRW |
41.6900 KRW |
| 2024-09-11 |
40.5337 KRW |
30,629,243.5757 |
41.3200 KRW |
39.9100 KRW |
41.4200 KRW |
40.7100 KRW |
| 2024-09-10 |
40.9649 KRW |
38,651,678.4404 |
40.7300 KRW |
40.0400 KRW |
41.6400 KRW |
41.4300 KRW |
| 2024-09-09 |
39.8659 KRW |
30,683,198.4965 |
39.3500 KRW |
38.9000 KRW |
41.2000 KRW |
40.8900 KRW |
| 2024-09-08 |
39.0959 KRW |
28,080,398.9366 |
38.9900 KRW |
38.4700 KRW |
39.8000 KRW |
39.4700 KRW |
| 2024-09-07 |
39.1406 KRW |
75,707,310.7403 |
38.9300 KRW |
38.3100 KRW |
40.1500 KRW |
38.8600 KRW |
| 2024-09-06 |
39.4617 KRW |
335,026,393.2632 |
38.0000 KRW |
37.4900 KRW |
40.4000 KRW |
38.6500 KRW |
| 2024-09-05 |
38.7630 KRW |
19,984,091.8822 |
39.2800 KRW |
37.7800 KRW |
39.4200 KRW |
38.0000 KRW |
| 2024-09-04 |
37.9328 KRW |
29,136,433.1818 |
38.3800 KRW |
36.6500 KRW |
39.6900 KRW |
39.3500 KRW |
| 2024-09-03 |
39.5810 KRW |
22,995,857.9195 |
39.9600 KRW |
38.3000 KRW |
40.4700 KRW |
38.4000 KRW |
| 2024-09-02 |
39.4441 KRW |
25,707,533.0498 |
39.0800 KRW |
38.5800 KRW |
40.1700 KRW |
40.0000 KRW |
| 2024-09-01 |
40.4309 KRW |
30,317,873.8115 |
40.6300 KRW |
39.6100 KRW |
41.2200 KRW |
39.6700 KRW |
| 2024-08-31 |
40.8872 KRW |
11,394,373.9410 |
41.6400 KRW |
40.2000 KRW |
41.6400 KRW |
40.7900 KRW |
| 2024-08-30 |
40.9290 KRW |
18,457,645.5681 |
41.2700 KRW |
40.0000 KRW |
41.6500 KRW |
41.5400 KRW |
| 2024-08-29 |
41.6508 KRW |
20,132,170.2696 |
41.6400 KRW |
40.8000 KRW |
42.6500 KRW |
41.1800 KRW |
| 2024-08-28 |
41.7251 KRW |
36,706,898.8869 |
42.2500 KRW |
40.3000 KRW |
42.9100 KRW |
41.4200 KRW |
| 2024-08-27 |
43.5797 KRW |
34,365,342.0464 |
44.7100 KRW |
41.5100 KRW |
45.5500 KRW |
41.8900 KRW |
| 2024-08-26 |
46.3713 KRW |
36,427,414.2887 |
47.5400 KRW |
44.6400 KRW |
47.8900 KRW |
44.9200 KRW |
| 2024-08-25 |
47.8263 KRW |
31,656,627.5331 |
48.5900 KRW |
47.1000 KRW |
48.7800 KRW |
47.9100 KRW |
| 2024-08-24 |
48.6302 KRW |
31,951,712.4537 |
48.2900 KRW |
47.8400 KRW |
49.4500 KRW |
48.6000 KRW |
| 2024-08-23 |
47.4382 KRW |
35,755,709.4497 |
46.6600 KRW |
46.6500 KRW |
48.6000 KRW |
48.6000 KRW |
| 2024-08-22 |
46.6564 KRW |
33,710,923.4035 |
46.8500 KRW |
45.8000 KRW |
47.5500 KRW |
46.7300 KRW |
| 2024-08-21 |
45.2007 KRW |
26,856,315.9753 |
45.1000 KRW |
44.3600 KRW |
46.5100 KRW |
46.2400 KRW |
| 2024-08-20 |
45.2944 KRW |
35,631,537.4221 |
44.7300 KRW |
44.2100 KRW |
46.2900 KRW |
45.3100 KRW |
| 2024-08-19 |
44.5927 KRW |
50,411,726.8951 |
45.2400 KRW |
43.5800 KRW |
45.9400 KRW |
44.6800 KRW |
| 2024-08-18 |
46.0232 KRW |
114,313,631.9924 |
44.3300 KRW |
43.5900 KRW |
47.4600 KRW |
45.8100 KRW |
| 2024-08-17 |
43.4734 KRW |
9,957,810.1270 |
43.5300 KRW |
42.9500 KRW |
44.1000 KRW |
44.0700 KRW |
| 2024-08-16 |
43.5680 KRW |
34,241,302.8284 |
44.5500 KRW |
42.3800 KRW |
44.6400 KRW |
43.6000 KRW |
| 2024-08-15 |
44.8105 KRW |
31,759,530.7243 |
45.1000 KRW |
43.6300 KRW |
45.8500 KRW |
44.2200 KRW |