Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
152.4398 KRW |
43,334,848.6378 |
148.0000 KRW |
142.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2022-05-18 |
166.1819 KRW |
51,193,458.9607 |
168.0000 KRW |
150.0000 KRW |
177.0000 KRW |
155.0000 KRW |
| 2022-05-17 |
165.1104 KRW |
17,217,980.3733 |
164.0000 KRW |
157.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2022-05-16 |
168.5092 KRW |
31,733,053.1711 |
178.0000 KRW |
161.0000 KRW |
179.0000 KRW |
168.0000 KRW |
| 2022-05-15 |
166.9179 KRW |
34,605,320.7468 |
169.0000 KRW |
159.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2022-05-14 |
164.5811 KRW |
83,764,260.7700 |
152.0000 KRW |
150.0000 KRW |
180.0000 KRW |
167.0000 KRW |
| 2022-05-13 |
151.5439 KRW |
83,287,341.6156 |
128.0000 KRW |
125.0000 KRW |
165.0000 KRW |
155.0000 KRW |
| 2022-05-12 |
128.9323 KRW |
49,225,342.4515 |
151.0000 KRW |
112.0000 KRW |
155.0000 KRW |
129.0000 KRW |
| 2022-05-11 |
175.3130 KRW |
52,351,269.5294 |
196.0000 KRW |
143.0000 KRW |
208.0000 KRW |
148.0000 KRW |
| 2022-05-10 |
198.9639 KRW |
36,108,273.2330 |
196.0000 KRW |
182.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2022-05-09 |
216.1807 KRW |
29,005,833.4299 |
234.0000 KRW |
197.0000 KRW |
237.0000 KRW |
201.0000 KRW |
| 2022-05-08 |
236.9782 KRW |
15,415,783.5306 |
245.0000 KRW |
231.0000 KRW |
247.0000 KRW |
236.0000 KRW |
| 2022-05-07 |
251.0071 KRW |
7,443,199.8028 |
258.0000 KRW |
244.0000 KRW |
258.0000 KRW |
246.0000 KRW |
| 2022-05-06 |
252.9183 KRW |
18,258,010.0917 |
264.0000 KRW |
244.0000 KRW |
265.0000 KRW |
255.0000 KRW |
| 2022-05-05 |
278.3548 KRW |
22,498,815.0949 |
291.0000 KRW |
258.0000 KRW |
298.0000 KRW |
263.0000 KRW |
| 2022-05-04 |
274.8556 KRW |
23,216,940.8985 |
272.0000 KRW |
264.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2022-05-03 |
279.8642 KRW |
16,711,444.8375 |
277.0000 KRW |
271.0000 KRW |
287.0000 KRW |
273.0000 KRW |
| 2022-05-02 |
280.5425 KRW |
10,338,304.7403 |
286.0000 KRW |
270.0000 KRW |
290.0000 KRW |
278.0000 KRW |
| 2022-05-01 |
280.0180 KRW |
19,850,679.7065 |
280.0000 KRW |
264.0000 KRW |
292.0000 KRW |
284.0000 KRW |
| 2022-04-30 |
298.9292 KRW |
9,884,605.5570 |
304.0000 KRW |
289.0000 KRW |
308.0000 KRW |
292.0000 KRW |
| 2022-04-29 |
312.5715 KRW |
8,532,915.7424 |
320.0000 KRW |
304.0000 KRW |
321.0000 KRW |
306.0000 KRW |
| 2022-04-28 |
319.7648 KRW |
10,985,291.0900 |
321.0000 KRW |
312.0000 KRW |
326.0000 KRW |
319.0000 KRW |
| 2022-04-27 |
315.7212 KRW |
11,496,781.3217 |
315.0000 KRW |
305.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2022-04-26 |
326.5510 KRW |
18,768,192.7352 |
338.0000 KRW |
312.0000 KRW |
338.0000 KRW |
314.0000 KRW |
| 2022-04-25 |
329.6022 KRW |
24,175,938.6768 |
346.0000 KRW |
319.0000 KRW |
346.0000 KRW |
340.0000 KRW |
| 2022-04-24 |
353.5400 KRW |
58,467,643.1606 |
350.0000 KRW |
338.0000 KRW |
367.0000 KRW |
343.0000 KRW |
| 2022-04-23 |
350.8106 KRW |
50,781,034.3027 |
342.0000 KRW |
341.0000 KRW |
364.0000 KRW |
354.0000 KRW |
| 2022-04-22 |
345.3555 KRW |
22,053,542.6292 |
344.0000 KRW |
337.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2022-04-21 |
348.8855 KRW |
51,482,431.6773 |
339.0000 KRW |
336.0000 KRW |
363.0000 KRW |
341.0000 KRW |
| 2022-04-20 |
339.1802 KRW |
18,057,819.2325 |
342.0000 KRW |
331.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2022-04-19 |
337.6245 KRW |
18,611,813.9290 |
335.0000 KRW |
328.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2022-04-18 |
325.7435 KRW |
22,515,547.5584 |
334.0000 KRW |
316.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2022-04-17 |
338.6684 KRW |
15,145,814.1263 |
343.0000 KRW |
335.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2022-04-16 |
345.0311 KRW |
14,368,912.0706 |
352.0000 KRW |
339.0000 KRW |
353.0000 KRW |
343.0000 KRW |
| 2022-04-15 |
348.6474 KRW |
13,422,636.9536 |
354.0000 KRW |
344.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2022-04-14 |
360.7559 KRW |
20,555,779.4153 |
364.0000 KRW |
350.0000 KRW |
368.0000 KRW |
355.0000 KRW |
| 2022-04-13 |
361.4413 KRW |
51,567,655.3182 |
349.0000 KRW |
346.0000 KRW |
375.0000 KRW |
364.0000 KRW |
| 2022-04-12 |
341.8352 KRW |
20,692,398.1694 |
337.0000 KRW |
325.0000 KRW |
354.0000 KRW |
349.0000 KRW |
| 2022-04-11 |
349.1811 KRW |
23,409,144.4568 |
368.0000 KRW |
335.0000 KRW |
368.0000 KRW |
339.0000 KRW |
| 2022-04-10 |
371.9259 KRW |
8,463,333.4026 |
375.0000 KRW |
366.0000 KRW |
377.0000 KRW |
367.0000 KRW |
| 2022-04-09 |
372.3364 KRW |
9,403,514.9773 |
371.0000 KRW |
364.0000 KRW |
378.0000 KRW |
374.0000 KRW |
| 2022-04-08 |
379.6024 KRW |
22,154,179.9146 |
384.0000 KRW |
365.0000 KRW |
389.0000 KRW |
370.0000 KRW |
| 2022-04-07 |
374.2829 KRW |
29,782,166.8698 |
369.0000 KRW |
357.0000 KRW |
386.0000 KRW |
384.0000 KRW |
| 2022-04-06 |
392.3599 KRW |
55,599,111.3481 |
426.0000 KRW |
367.0000 KRW |
426.0000 KRW |
371.0000 KRW |
| 2022-04-05 |
433.3939 KRW |
35,717,105.0657 |
443.0000 KRW |
426.0000 KRW |
445.0000 KRW |
428.0000 KRW |
| 2022-04-04 |
457.9062 KRW |
123,139,777.7153 |
454.0000 KRW |
420.0000 KRW |
479.0000 KRW |
443.0000 KRW |
| 2022-04-03 |
454.9085 KRW |
40,523,181.5570 |
469.0000 KRW |
441.0000 KRW |
469.0000 KRW |
455.0000 KRW |
| 2022-04-02 |
464.8741 KRW |
115,667,437.4723 |
451.0000 KRW |
442.0000 KRW |
481.0000 KRW |
468.0000 KRW |
| 2022-04-01 |
429.0145 KRW |
72,146,796.6063 |
431.0000 KRW |
406.0000 KRW |
459.0000 KRW |
443.0000 KRW |
| 2022-03-31 |
438.2929 KRW |
107,167,051.7639 |
434.0000 KRW |
419.0000 KRW |
456.0000 KRW |
432.0000 KRW |