Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-21 |
553.8634 KRW |
31,416,840.9072 |
552.0000 KRW |
535.0000 KRW |
565.0000 KRW |
563.0000 KRW |
| 2021-12-20 |
553.2342 KRW |
47,818,048.0351 |
586.0000 KRW |
530.0000 KRW |
586.0000 KRW |
554.0000 KRW |
| 2021-12-19 |
594.4317 KRW |
37,254,492.4826 |
595.0000 KRW |
583.0000 KRW |
605.0000 KRW |
589.0000 KRW |
| 2021-12-18 |
590.9852 KRW |
59,737,349.2990 |
593.0000 KRW |
571.0000 KRW |
607.0000 KRW |
595.0000 KRW |
| 2021-12-17 |
593.0399 KRW |
151,334,046.6224 |
568.0000 KRW |
563.0000 KRW |
619.0000 KRW |
593.0000 KRW |
| 2021-12-16 |
596.6444 KRW |
86,007,902.2244 |
583.0000 KRW |
570.0000 KRW |
616.0000 KRW |
574.0000 KRW |
| 2021-12-15 |
554.2934 KRW |
64,235,355.8985 |
554.0000 KRW |
518.0000 KRW |
589.0000 KRW |
581.0000 KRW |
| 2021-12-14 |
542.5363 KRW |
65,737,769.6801 |
557.0000 KRW |
524.0000 KRW |
561.0000 KRW |
553.0000 KRW |
| 2021-12-13 |
597.8942 KRW |
83,132,825.4684 |
655.0000 KRW |
552.0000 KRW |
659.0000 KRW |
561.0000 KRW |
| 2021-12-12 |
648.3209 KRW |
36,739,651.5930 |
666.0000 KRW |
633.0000 KRW |
667.0000 KRW |
650.0000 KRW |
| 2021-12-11 |
654.5097 KRW |
91,867,087.8196 |
664.0000 KRW |
634.0000 KRW |
676.0000 KRW |
660.0000 KRW |
| 2021-12-10 |
678.2546 KRW |
277,807,768.1977 |
701.0000 KRW |
623.0000 KRW |
730.0000 KRW |
651.0000 KRW |
| 2021-12-09 |
798.6381 KRW |
603,363,503.5366 |
827.0000 KRW |
704.0000 KRW |
874.0000 KRW |
707.0000 KRW |
| 2021-12-08 |
765.4607 KRW |
507,368,144.7781 |
604.0000 KRW |
564.0000 KRW |
905.0000 KRW |
746.0000 KRW |
| 2021-12-07 |
609.0599 KRW |
50,826,024.3393 |
604.0000 KRW |
578.0000 KRW |
637.0000 KRW |
601.0000 KRW |
| 2021-12-06 |
559.4585 KRW |
57,801,797.2103 |
583.0000 KRW |
506.0000 KRW |
619.0000 KRW |
603.0000 KRW |
| 2021-12-05 |
611.4328 KRW |
33,898,675.9826 |
656.0000 KRW |
552.0000 KRW |
664.0000 KRW |
584.0000 KRW |
| 2021-12-04 |
620.7780 KRW |
83,654,996.4956 |
723.0000 KRW |
492.0000 KRW |
747.0000 KRW |
648.0000 KRW |
| 2021-12-03 |
756.5020 KRW |
37,315,878.6180 |
784.0000 KRW |
708.0000 KRW |
787.0000 KRW |
709.0000 KRW |
| 2021-12-02 |
778.3057 KRW |
49,846,271.1900 |
821.0000 KRW |
755.0000 KRW |
821.0000 KRW |
786.0000 KRW |
| 2021-12-01 |
826.0833 KRW |
51,951,142.2178 |
846.0000 KRW |
810.0000 KRW |
868.0000 KRW |
817.0000 KRW |
| 2021-11-30 |
880.1602 KRW |
50,892,911.7333 |
925.0000 KRW |
846.0000 KRW |
931.0000 KRW |
852.0000 KRW |
| 2021-11-29 |
944.3195 KRW |
96,040,837.2706 |
988.0000 KRW |
902.0000 KRW |
1,010.0000 KRW |
930.0000 KRW |
| 2021-11-28 |
879.5364 KRW |
76,716,522.1903 |
903.0000 KRW |
792.0000 KRW |
1,015.0000 KRW |
999.0000 KRW |
| 2021-11-27 |
891.3977 KRW |
77,200,159.2572 |
903.0000 KRW |
830.0000 KRW |
976.0000 KRW |
906.0000 KRW |
| 2021-11-26 |
968.7419 KRW |
95,009,682.7298 |
1,035.0000 KRW |
886.0000 KRW |
1,075.0000 KRW |
905.0000 KRW |
| 2021-11-25 |
1,102.4522 KRW |
156,523,351.7769 |
1,110.0000 KRW |
961.0000 KRW |
1,245.0000 KRW |
1,045.0000 KRW |
| 2021-11-24 |
1,031.0968 KRW |
170,162,773.3615 |
983.0000 KRW |
958.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2021-11-23 |
964.5066 KRW |
99,385,947.5098 |
1,000.0000 KRW |
932.0000 KRW |
1,005.0000 KRW |
993.0000 KRW |
| 2021-11-22 |
1,014.5456 KRW |
161,170,444.6072 |
994.0000 KRW |
948.0000 KRW |
1,150.0000 KRW |
987.0000 KRW |
| 2021-11-21 |
1,030.2220 KRW |
67,273,561.5251 |
1,110.0000 KRW |
988.0000 KRW |
1,115.0000 KRW |
1,005.0000 KRW |
| 2021-11-20 |
1,123.8153 KRW |
39,332,410.6688 |
1,135.0000 KRW |
1,090.0000 KRW |
1,160.0000 KRW |
1,115.0000 KRW |