Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
1,126.9248 KRW |
53,906,572.2530 |
1,070.0000 KRW |
1,055.0000 KRW |
1,190.0000 KRW |
1,140.0000 KRW |
| 2021-11-18 |
1,118.6539 KRW |
116,351,361.1923 |
1,140.0000 KRW |
990.0000 KRW |
1,220.0000 KRW |
1,085.0000 KRW |
| 2021-11-17 |
1,055.1127 KRW |
227,652,786.0571 |
1,000.0000 KRW |
931.0000 KRW |
1,210.0000 KRW |
1,115.0000 KRW |
| 2021-11-16 |
932.6202 KRW |
527,648,535.8290 |
895.0000 KRW |
862.0000 KRW |
1,020.0000 KRW |
1,010.0000 KRW |
| 2021-11-15 |
970.4666 KRW |
958,065,752.9435 |
976.0000 KRW |
848.0000 KRW |
1,090.0000 KRW |
872.0000 KRW |
| 2021-11-14 |
819.9482 KRW |
511,259,338.6903 |
678.0000 KRW |
674.0000 KRW |
1,020.0000 KRW |
991.0000 KRW |
| 2021-11-13 |
708.3179 KRW |
78,197,226.5953 |
698.0000 KRW |
677.0000 KRW |
740.0000 KRW |
691.0000 KRW |
| 2021-11-12 |
672.0087 KRW |
115,501,766.2482 |
662.0000 KRW |
640.0000 KRW |
711.0000 KRW |
707.0000 KRW |
| 2021-11-11 |
657.2005 KRW |
138,071,408.1766 |
609.0000 KRW |
596.0000 KRW |
692.0000 KRW |
652.0000 KRW |
| 2021-11-10 |
631.4295 KRW |
130,560,793.1806 |
603.0000 KRW |
592.0000 KRW |
653.0000 KRW |
615.0000 KRW |
| 2021-11-09 |
603.5980 KRW |
50,358,793.8676 |
597.0000 KRW |
575.0000 KRW |
625.0000 KRW |
607.0000 KRW |
| 2021-11-08 |
592.3418 KRW |
65,621,171.7548 |
618.0000 KRW |
573.0000 KRW |
622.0000 KRW |
593.0000 KRW |
| 2021-11-07 |
641.5570 KRW |
110,410,557.6832 |
638.0000 KRW |
613.0000 KRW |
672.0000 KRW |
627.0000 KRW |
| 2021-11-06 |
639.5529 KRW |
136,232,150.6127 |
650.0000 KRW |
604.0000 KRW |
672.0000 KRW |
639.0000 KRW |
| 2021-11-05 |
657.0944 KRW |
742,121,216.7196 |
572.0000 KRW |
567.0000 KRW |
723.0000 KRW |
656.0000 KRW |
| 2021-11-04 |
565.3642 KRW |
82,417,946.4895 |
545.0000 KRW |
522.0000 KRW |
595.0000 KRW |
572.0000 KRW |
| 2021-11-03 |
542.2918 KRW |
75,126,831.8131 |
557.0000 KRW |
520.0000 KRW |
578.0000 KRW |
545.0000 KRW |
| 2021-11-02 |
553.1679 KRW |
218,752,524.5088 |
520.0000 KRW |
505.0000 KRW |
587.0000 KRW |
565.0000 KRW |
| 2021-11-01 |
525.4680 KRW |
618,114,629.0584 |
462.0000 KRW |
458.0000 KRW |
603.0000 KRW |
516.0000 KRW |