Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
442.2564 KRW |
17,355,762.8603 |
452.0000 KRW |
432.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2022-02-08 |
452.3014 KRW |
54,450,507.9178 |
476.0000 KRW |
423.0000 KRW |
477.0000 KRW |
452.0000 KRW |
| 2022-02-07 |
467.8322 KRW |
45,500,965.8744 |
470.0000 KRW |
452.0000 KRW |
478.0000 KRW |
476.0000 KRW |
| 2022-02-06 |
459.6885 KRW |
49,739,167.4151 |
455.0000 KRW |
443.0000 KRW |
473.0000 KRW |
467.0000 KRW |
| 2022-02-05 |
452.9803 KRW |
61,025,600.5041 |
445.0000 KRW |
434.0000 KRW |
468.0000 KRW |
455.0000 KRW |
| 2022-02-04 |
422.5095 KRW |
32,914,019.1506 |
423.0000 KRW |
410.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2022-02-03 |
405.5166 KRW |
39,519,058.4472 |
410.0000 KRW |
390.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2022-02-02 |
406.2673 KRW |
22,186,969.1643 |
406.0000 KRW |
394.0000 KRW |
415.0000 KRW |
396.0000 KRW |
| 2022-02-01 |
405.5308 KRW |
10,809,121.2100 |
409.0000 KRW |
398.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2022-01-31 |
396.8589 KRW |
21,215,874.8445 |
412.0000 KRW |
385.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2022-01-30 |
411.7641 KRW |
56,475,857.7006 |
397.0000 KRW |
388.0000 KRW |
427.0000 KRW |
411.0000 KRW |
| 2022-01-29 |
392.2120 KRW |
28,185,549.2179 |
387.0000 KRW |
383.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2022-01-28 |
372.6614 KRW |
22,889,817.5558 |
373.0000 KRW |
361.0000 KRW |
384.0000 KRW |
381.0000 KRW |
| 2022-01-27 |
363.4742 KRW |
30,869,901.7981 |
356.0000 KRW |
344.0000 KRW |
375.0000 KRW |
363.0000 KRW |
| 2022-01-26 |
357.6870 KRW |
67,690,579.6815 |
340.0000 KRW |
332.0000 KRW |
386.0000 KRW |
354.0000 KRW |
| 2022-01-25 |
333.8601 KRW |
21,200,117.1116 |
346.0000 KRW |
321.0000 KRW |
356.0000 KRW |
337.0000 KRW |
| 2022-01-24 |
325.3663 KRW |
22,932,618.7784 |
360.0000 KRW |
300.0000 KRW |
360.0000 KRW |
338.0000 KRW |
| 2022-01-23 |
352.8662 KRW |
58,918,125.4988 |
332.0000 KRW |
328.0000 KRW |
371.0000 KRW |
349.0000 KRW |
| 2022-01-22 |
332.1372 KRW |
32,411,992.2983 |
370.0000 KRW |
294.0000 KRW |
373.0000 KRW |
328.0000 KRW |
| 2022-01-21 |
407.2785 KRW |
23,683,273.9608 |
427.0000 KRW |
362.0000 KRW |
444.0000 KRW |
364.0000 KRW |
| 2022-01-20 |
446.1731 KRW |
13,886,729.4667 |
445.0000 KRW |
424.0000 KRW |
460.0000 KRW |
429.0000 KRW |
| 2022-01-19 |
450.2696 KRW |
14,850,877.5463 |
472.0000 KRW |
436.0000 KRW |
472.0000 KRW |
446.0000 KRW |
| 2022-01-18 |
468.1737 KRW |
10,650,894.5702 |
484.0000 KRW |
460.0000 KRW |
486.0000 KRW |
469.0000 KRW |
| 2022-01-17 |
489.0815 KRW |
13,947,316.9542 |
497.0000 KRW |
475.0000 KRW |
503.0000 KRW |
483.0000 KRW |
| 2022-01-16 |
495.5442 KRW |
11,861,460.7456 |
503.0000 KRW |
489.0000 KRW |
503.0000 KRW |
498.0000 KRW |
| 2022-01-15 |
493.1050 KRW |
10,278,632.5564 |
498.0000 KRW |
486.0000 KRW |
506.0000 KRW |
503.0000 KRW |
| 2022-01-14 |
488.4804 KRW |
17,880,910.4398 |
485.0000 KRW |
477.0000 KRW |
502.0000 KRW |
489.0000 KRW |
| 2022-01-13 |
500.1990 KRW |
26,739,631.2616 |
512.0000 KRW |
481.0000 KRW |
515.0000 KRW |
486.0000 KRW |
| 2022-01-12 |
498.7502 KRW |
26,930,090.2701 |
499.0000 KRW |
481.0000 KRW |
516.0000 KRW |
511.0000 KRW |
| 2022-01-11 |
492.6104 KRW |
75,154,966.0146 |
481.0000 KRW |
459.0000 KRW |
520.0000 KRW |
496.0000 KRW |
| 2022-01-10 |
484.2068 KRW |
32,103,009.1740 |
518.0000 KRW |
451.0000 KRW |
519.0000 KRW |
480.0000 KRW |
| 2022-01-09 |
517.4350 KRW |
24,208,478.6057 |
509.0000 KRW |
500.0000 KRW |
529.0000 KRW |
517.0000 KRW |
| 2022-01-08 |
521.0716 KRW |
35,054,591.8528 |
509.0000 KRW |
499.0000 KRW |
540.0000 KRW |
512.0000 KRW |
| 2022-01-07 |
514.8450 KRW |
22,749,251.5197 |
543.0000 KRW |
498.0000 KRW |
547.0000 KRW |
513.0000 KRW |
| 2022-01-06 |
527.4567 KRW |
35,053,878.9121 |
536.0000 KRW |
503.0000 KRW |
550.0000 KRW |
539.0000 KRW |
| 2022-01-05 |
555.2630 KRW |
31,638,515.4998 |
569.0000 KRW |
510.0000 KRW |
582.0000 KRW |
537.0000 KRW |
| 2022-01-04 |
570.2994 KRW |
30,872,418.5894 |
583.0000 KRW |
558.0000 KRW |
588.0000 KRW |
571.0000 KRW |
| 2022-01-03 |
602.9497 KRW |
68,929,524.5703 |
606.0000 KRW |
572.0000 KRW |
618.0000 KRW |
582.0000 KRW |
| 2022-01-02 |
601.1757 KRW |
172,899,651.7155 |
558.0000 KRW |
556.0000 KRW |
648.0000 KRW |
605.0000 KRW |
| 2022-01-01 |
554.8151 KRW |
7,973,233.9339 |
551.0000 KRW |
548.0000 KRW |
561.0000 KRW |
557.0000 KRW |
| 2021-12-31 |
555.7293 KRW |
22,115,193.3170 |
553.0000 KRW |
539.0000 KRW |
572.0000 KRW |
553.0000 KRW |
| 2021-12-30 |
550.5595 KRW |
24,153,640.6098 |
546.0000 KRW |
530.0000 KRW |
565.0000 KRW |
549.0000 KRW |
| 2021-12-29 |
558.8625 KRW |
62,913,076.2722 |
553.0000 KRW |
530.0000 KRW |
582.0000 KRW |
545.0000 KRW |
| 2021-12-28 |
591.3234 KRW |
63,446,511.8232 |
612.0000 KRW |
548.0000 KRW |
623.0000 KRW |
560.0000 KRW |
| 2021-12-27 |
613.0817 KRW |
45,925,337.5254 |
611.0000 KRW |
599.0000 KRW |
626.0000 KRW |
615.0000 KRW |
| 2021-12-26 |
607.2595 KRW |
43,199,539.8978 |
616.0000 KRW |
594.0000 KRW |
621.0000 KRW |
611.0000 KRW |
| 2021-12-25 |
604.2655 KRW |
58,328,426.1915 |
593.0000 KRW |
584.0000 KRW |
625.0000 KRW |
618.0000 KRW |
| 2021-12-24 |
617.0590 KRW |
95,783,303.2297 |
605.0000 KRW |
592.0000 KRW |
643.0000 KRW |
596.0000 KRW |
| 2021-12-23 |
574.7203 KRW |
53,210,305.4698 |
566.0000 KRW |
552.0000 KRW |
605.0000 KRW |
602.0000 KRW |
| 2021-12-22 |
564.3555 KRW |
40,251,383.6748 |
561.0000 KRW |
555.0000 KRW |
574.0000 KRW |
569.0000 KRW |