Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
42.0523 KRW |
12,619,618.0095 |
42.4300 KRW |
41.5100 KRW |
42.8000 KRW |
41.7700 KRW |
| 2024-11-01 |
42.5258 KRW |
28,605,154.0426 |
42.8800 KRW |
41.7300 KRW |
43.7500 KRW |
42.5300 KRW |
| 2024-10-31 |
43.9943 KRW |
27,232,318.7157 |
45.1700 KRW |
42.7000 KRW |
45.3100 KRW |
42.8700 KRW |
| 2024-10-30 |
45.6061 KRW |
22,829,586.2848 |
45.9800 KRW |
44.9600 KRW |
46.0800 KRW |
45.0200 KRW |
| 2024-10-29 |
45.3014 KRW |
27,340,424.2932 |
44.3000 KRW |
44.1800 KRW |
46.6900 KRW |
45.9700 KRW |
| 2024-10-28 |
43.6949 KRW |
27,737,805.0058 |
44.4000 KRW |
42.9100 KRW |
44.5500 KRW |
44.3600 KRW |
| 2024-10-27 |
43.9683 KRW |
18,191,360.9470 |
43.4400 KRW |
43.1900 KRW |
44.8400 KRW |
44.7000 KRW |
| 2024-10-26 |
42.9429 KRW |
37,852,462.3076 |
43.3200 KRW |
41.9900 KRW |
43.4500 KRW |
43.1400 KRW |
| 2024-10-25 |
45.6702 KRW |
42,227,424.4121 |
46.4500 KRW |
44.5500 KRW |
46.6200 KRW |
44.8000 KRW |
| 2024-10-24 |
46.2482 KRW |
61,457,354.7214 |
46.1200 KRW |
45.2300 KRW |
47.0400 KRW |
46.6200 KRW |
| 2024-10-23 |
46.7071 KRW |
59,637,909.3056 |
48.4400 KRW |
45.2100 KRW |
48.4900 KRW |
46.1600 KRW |
| 2024-10-22 |
48.2395 KRW |
163,666,851.3634 |
47.7800 KRW |
46.6300 KRW |
51.0200 KRW |
47.9800 KRW |
| 2024-10-21 |
48.6280 KRW |
71,301,171.6218 |
49.7300 KRW |
47.1500 KRW |
49.9200 KRW |
48.0900 KRW |
| 2024-10-20 |
48.3151 KRW |
79,691,001.9531 |
47.8400 KRW |
47.0100 KRW |
49.4900 KRW |
49.4300 KRW |
| 2024-10-19 |
48.1013 KRW |
300,132,394.3494 |
46.6000 KRW |
46.4700 KRW |
49.2200 KRW |
47.7500 KRW |
| 2024-10-18 |
45.0600 KRW |
26,071,473.9034 |
44.8700 KRW |
44.6100 KRW |
46.0000 KRW |
45.9400 KRW |
| 2024-10-17 |
45.1870 KRW |
49,407,224.7761 |
46.1700 KRW |
44.2200 KRW |
46.3100 KRW |
44.7600 KRW |
| 2024-10-16 |
46.3657 KRW |
20,748,778.1869 |
46.6100 KRW |
45.8000 KRW |
47.0000 KRW |
46.2900 KRW |
| 2024-10-15 |
46.3564 KRW |
56,083,086.0008 |
47.0600 KRW |
45.1300 KRW |
47.4500 KRW |
46.0500 KRW |
| 2024-10-14 |
45.6502 KRW |
42,313,649.0858 |
45.0200 KRW |
44.5000 KRW |
46.9900 KRW |
46.8800 KRW |
| 2024-10-13 |
45.5687 KRW |
45,264,521.0059 |
46.5300 KRW |
44.3400 KRW |
46.5300 KRW |
44.8600 KRW |
| 2024-10-12 |
46.5189 KRW |
209,187,094.4490 |
44.5900 KRW |
44.5600 KRW |
47.5200 KRW |
46.3900 KRW |
| 2024-10-11 |
43.6128 KRW |
24,975,616.5631 |
43.2600 KRW |
42.8000 KRW |
44.5500 KRW |
44.5300 KRW |
| 2024-10-10 |
43.3580 KRW |
32,140,496.0963 |
43.8400 KRW |
41.9900 KRW |
44.3600 KRW |
42.8700 KRW |
| 2024-10-09 |
44.4241 KRW |
28,536,448.3524 |
45.1900 KRW |
43.4500 KRW |
45.2800 KRW |
43.9400 KRW |
| 2024-10-08 |
44.9194 KRW |
27,909,483.6562 |
44.7500 KRW |
44.3700 KRW |
45.5000 KRW |
44.9100 KRW |
| 2024-10-07 |
45.5026 KRW |
33,117,841.7041 |
45.4000 KRW |
44.4400 KRW |
46.1000 KRW |
45.4500 KRW |
| 2024-10-06 |
44.6752 KRW |
30,332,933.7516 |
44.5500 KRW |
43.9400 KRW |
45.3900 KRW |
45.3900 KRW |
| 2024-10-05 |
43.9316 KRW |
39,398,607.1195 |
43.1300 KRW |
42.7700 KRW |
44.6700 KRW |
43.8300 KRW |
| 2024-10-04 |
41.9257 KRW |
30,523,601.0300 |
41.2300 KRW |
40.7300 KRW |
43.2800 KRW |
43.1800 KRW |
| 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 |