Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
603.4482 KRW |
1,496,938,011.7149 |
495.0000 KRW |
441.0000 KRW |
792.0000 KRW |
456.0000 KRW |
| 2021-10-30 |
480.9202 KRW |
464,863,338.4020 |
438.0000 KRW |
411.0000 KRW |
552.0000 KRW |
489.0000 KRW |
| 2021-10-29 |
441.0333 KRW |
265,813,267.0612 |
412.0000 KRW |
409.0000 KRW |
472.0000 KRW |
435.0000 KRW |
| 2021-10-28 |
403.4915 KRW |
138,617,281.3540 |
383.0000 KRW |
380.0000 KRW |
419.0000 KRW |
412.0000 KRW |
| 2021-10-27 |
387.4239 KRW |
161,608,844.2247 |
388.0000 KRW |
341.0000 KRW |
407.0000 KRW |
389.0000 KRW |
| 2021-10-26 |
384.7702 KRW |
50,284,516.9830 |
376.0000 KRW |
370.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2021-10-25 |
372.5201 KRW |
51,211,508.3361 |
381.0000 KRW |
366.0000 KRW |
386.0000 KRW |
376.0000 KRW |
| 2021-10-24 |
389.8659 KRW |
155,787,328.6428 |
376.0000 KRW |
371.0000 KRW |
408.0000 KRW |
381.0000 KRW |
| 2021-10-23 |
371.3927 KRW |
44,645,991.7863 |
374.0000 KRW |
364.0000 KRW |
379.0000 KRW |
375.0000 KRW |
| 2021-10-22 |
365.7116 KRW |
84,503,275.8618 |
353.0000 KRW |
352.0000 KRW |
375.0000 KRW |
371.0000 KRW |
| 2021-10-21 |
359.1987 KRW |
42,469,515.0785 |
361.0000 KRW |
350.0000 KRW |
367.0000 KRW |
353.0000 KRW |
| 2021-10-20 |
360.8051 KRW |
117,761,949.7685 |
361.0000 KRW |
343.0000 KRW |
385.0000 KRW |
361.0000 KRW |
| 2021-10-19 |
354.2835 KRW |
49,611,416.7274 |
362.0000 KRW |
348.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2021-10-18 |
353.1134 KRW |
145,250,787.1654 |
339.0000 KRW |
332.0000 KRW |
369.0000 KRW |
361.0000 KRW |
| 2021-10-17 |
339.8951 KRW |
16,924,379.2524 |
346.0000 KRW |
333.0000 KRW |
347.0000 KRW |
339.0000 KRW |
| 2021-10-16 |
335.8186 KRW |
24,773,020.1019 |
333.0000 KRW |
326.0000 KRW |
347.0000 KRW |
343.0000 KRW |
| 2021-10-15 |
337.9463 KRW |
59,038,762.8619 |
354.0000 KRW |
323.0000 KRW |
354.0000 KRW |
331.0000 KRW |
| 2021-10-14 |
351.2909 KRW |
41,989,449.8808 |
354.0000 KRW |
346.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2021-10-13 |
347.8436 KRW |
96,385,306.1396 |
348.0000 KRW |
335.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2021-10-12 |
341.1919 KRW |
171,343,628.1177 |
338.0000 KRW |
312.0000 KRW |
354.0000 KRW |
348.0000 KRW |
| 2021-10-11 |
339.8883 KRW |
37,060,003.6713 |
340.0000 KRW |
330.0000 KRW |
347.0000 KRW |
336.0000 KRW |
| 2021-10-10 |
342.4184 KRW |
35,431,877.3282 |
343.0000 KRW |
337.0000 KRW |
350.0000 KRW |
340.0000 KRW |
| 2021-10-09 |
347.6295 KRW |
68,042,900.5549 |
360.0000 KRW |
330.0000 KRW |
362.0000 KRW |
344.0000 KRW |
| 2021-10-08 |
351.2846 KRW |
108,060,338.1044 |
360.0000 KRW |
340.0000 KRW |
366.0000 KRW |
355.0000 KRW |
| 2021-10-07 |
360.2849 KRW |
48,080,276.6044 |
370.0000 KRW |
356.0000 KRW |
371.0000 KRW |
359.0000 KRW |
| 2021-10-06 |
380.2333 KRW |
261,322,629.0766 |
368.0000 KRW |
350.0000 KRW |
428.0000 KRW |
371.0000 KRW |
| 2021-10-05 |
362.2574 KRW |
102,967,050.5116 |
368.0000 KRW |
353.0000 KRW |
374.0000 KRW |
367.0000 KRW |
| 2021-10-04 |
365.6395 KRW |
213,708,420.5677 |
357.0000 KRW |
350.0000 KRW |
376.0000 KRW |
368.0000 KRW |
| 2021-10-03 |
359.1345 KRW |
395,549,492.3520 |
326.0000 KRW |
313.0000 KRW |
384.0000 KRW |
360.0000 KRW |
| 2021-10-02 |
319.4893 KRW |
119,249,155.9035 |
318.0000 KRW |
307.0000 KRW |
338.0000 KRW |
330.0000 KRW |
| 2021-10-01 |
310.5322 KRW |
411,516,237.3949 |
285.0000 KRW |
285.0000 KRW |
336.0000 KRW |
317.0000 KRW |
| 2021-09-30 |
297.4769 KRW |
704,586,982.3025 |
242.0000 KRW |
241.0000 KRW |
348.0000 KRW |
284.0000 KRW |
| 2021-09-29 |
243.5312 KRW |
27,505,504.6113 |
239.0000 KRW |
235.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2021-09-28 |
247.3468 KRW |
26,508,135.6216 |
254.0000 KRW |
241.0000 KRW |
256.0000 KRW |
245.0000 KRW |
| 2021-09-27 |
263.1205 KRW |
26,051,894.9071 |
264.0000 KRW |
256.0000 KRW |
268.0000 KRW |
259.0000 KRW |
| 2021-09-26 |
266.1508 KRW |
61,181,941.0777 |
276.0000 KRW |
250.0000 KRW |
287.0000 KRW |
268.0000 KRW |
| 2021-09-25 |
277.2659 KRW |
31,235,377.2807 |
283.0000 KRW |
267.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2021-09-24 |
286.8044 KRW |
112,182,057.7943 |
310.0000 KRW |
267.0000 KRW |
311.0000 KRW |
282.0000 KRW |
| 2021-09-23 |
293.5620 KRW |
108,737,886.1765 |
283.0000 KRW |
267.0000 KRW |
328.0000 KRW |
321.0000 KRW |
| 2021-09-22 |
262.0370 KRW |
96,793,843.1305 |
249.0000 KRW |
237.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2021-09-21 |
271.0312 KRW |
57,294,207.2304 |
283.0000 KRW |
245.0000 KRW |
287.0000 KRW |
247.0000 KRW |
| 2021-09-20 |
308.0170 KRW |
97,573,577.6244 |
335.0000 KRW |
276.0000 KRW |
349.0000 KRW |
285.0000 KRW |
| 2021-09-19 |
339.7973 KRW |
26,039,791.4242 |
349.0000 KRW |
333.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2021-09-18 |
347.5351 KRW |
36,955,420.4259 |
352.0000 KRW |
343.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2021-09-17 |
341.5806 KRW |
78,423,510.3727 |
342.0000 KRW |
336.0000 KRW |
350.0000 KRW |
346.0000 KRW |
| 2021-09-16 |
340.6457 KRW |
33,331,988.1248 |
346.0000 KRW |
332.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2021-09-15 |
340.5112 KRW |
34,990,296.8210 |
346.0000 KRW |
335.0000 KRW |
346.0000 KRW |
345.0000 KRW |
| 2021-09-14 |
340.2675 KRW |
48,997,815.6529 |
342.0000 KRW |
333.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2021-09-13 |
349.7509 KRW |
93,234,294.8634 |
371.0000 KRW |
330.0000 KRW |
373.0000 KRW |
343.0000 KRW |
| 2021-09-12 |
369.7777 KRW |
154,593,864.4916 |
393.0000 KRW |
360.0000 KRW |
398.0000 KRW |
368.0000 KRW |