Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
432.3407 KRW |
91,208,338.3219 |
432.0000 KRW |
418.0000 KRW |
446.0000 KRW |
437.0000 KRW |
| 2022-03-29 |
443.8704 KRW |
176,583,316.1323 |
426.0000 KRW |
417.0000 KRW |
474.0000 KRW |
427.0000 KRW |
| 2022-03-28 |
432.7241 KRW |
110,081,978.9442 |
416.0000 KRW |
413.0000 KRW |
450.0000 KRW |
429.0000 KRW |
| 2022-03-27 |
420.2222 KRW |
183,302,678.2204 |
398.0000 KRW |
392.0000 KRW |
451.0000 KRW |
416.0000 KRW |
| 2022-03-26 |
384.4916 KRW |
31,393,131.1081 |
382.0000 KRW |
374.0000 KRW |
398.0000 KRW |
396.0000 KRW |
| 2022-03-25 |
379.1283 KRW |
50,113,946.9217 |
383.0000 KRW |
372.0000 KRW |
389.0000 KRW |
382.0000 KRW |
| 2022-03-24 |
376.6333 KRW |
112,942,656.2171 |
361.0000 KRW |
358.0000 KRW |
387.0000 KRW |
379.0000 KRW |
| 2022-03-23 |
355.2422 KRW |
34,993,763.4160 |
354.0000 KRW |
347.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2022-03-22 |
351.4366 KRW |
21,291,022.2997 |
349.0000 KRW |
346.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2022-03-21 |
346.7509 KRW |
18,512,697.3072 |
349.0000 KRW |
341.0000 KRW |
356.0000 KRW |
348.0000 KRW |
| 2022-03-20 |
348.8487 KRW |
15,330,287.5372 |
350.0000 KRW |
345.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2022-03-19 |
346.9462 KRW |
13,484,360.5970 |
345.0000 KRW |
342.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2022-03-18 |
339.3736 KRW |
9,795,042.4256 |
339.0000 KRW |
334.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2022-03-17 |
337.5375 KRW |
12,594,188.5219 |
341.0000 KRW |
331.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2022-03-16 |
333.2869 KRW |
16,642,004.5590 |
333.0000 KRW |
327.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2022-03-15 |
329.5106 KRW |
7,416,734.8174 |
335.0000 KRW |
325.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2022-03-14 |
330.7244 KRW |
14,869,166.9155 |
333.0000 KRW |
325.0000 KRW |
336.0000 KRW |
334.0000 KRW |
| 2022-03-13 |
340.6043 KRW |
11,207,980.1393 |
342.0000 KRW |
333.0000 KRW |
347.0000 KRW |
334.0000 KRW |
| 2022-03-12 |
343.7884 KRW |
15,203,048.7402 |
340.0000 KRW |
339.0000 KRW |
352.0000 KRW |
343.0000 KRW |
| 2022-03-11 |
344.3171 KRW |
27,922,960.7549 |
355.0000 KRW |
335.0000 KRW |
356.0000 KRW |
341.0000 KRW |
| 2022-03-10 |
366.0449 KRW |
158,296,877.5076 |
354.0000 KRW |
349.0000 KRW |
387.0000 KRW |
356.0000 KRW |
| 2022-03-09 |
348.6084 KRW |
14,387,261.4985 |
343.0000 KRW |
339.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2022-03-08 |
340.5185 KRW |
11,022,861.9143 |
340.0000 KRW |
335.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2022-03-07 |
341.0544 KRW |
14,311,587.6628 |
348.0000 KRW |
331.0000 KRW |
350.0000 KRW |
336.0000 KRW |
| 2022-03-06 |
352.7612 KRW |
12,036,755.8444 |
363.0000 KRW |
343.0000 KRW |
364.0000 KRW |
350.0000 KRW |
| 2022-03-05 |
351.5153 KRW |
12,034,568.5553 |
348.0000 KRW |
341.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2022-03-04 |
353.8269 KRW |
15,783,104.0827 |
364.0000 KRW |
344.0000 KRW |
366.0000 KRW |
346.0000 KRW |
| 2022-03-03 |
368.5083 KRW |
16,229,900.2886 |
379.0000 KRW |
357.0000 KRW |
379.0000 KRW |
363.0000 KRW |
| 2022-03-02 |
378.2518 KRW |
22,969,031.0866 |
389.0000 KRW |
370.0000 KRW |
390.0000 KRW |
377.0000 KRW |
| 2022-03-01 |
383.5628 KRW |
58,251,996.1496 |
376.0000 KRW |
370.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2022-02-28 |
355.7760 KRW |
22,156,680.0795 |
348.0000 KRW |
342.0000 KRW |
372.0000 KRW |
371.0000 KRW |