Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
48.2362 KRW |
96,523,138.8680 |
51.4000 KRW |
45.7000 KRW |
51.5000 KRW |
48.0000 KRW |
| 2021-01-22 |
47.2272 KRW |
317,840,590.5341 |
44.9000 KRW |
39.5000 KRW |
51.5000 KRW |
47.4000 KRW |
| 2021-01-21 |
47.9588 KRW |
93,706,485.8423 |
48.7000 KRW |
45.0000 KRW |
51.0000 KRW |
45.3000 KRW |
| 2021-01-20 |
46.8614 KRW |
48,708,995.6261 |
47.8000 KRW |
44.4000 KRW |
49.0000 KRW |
47.1000 KRW |
| 2021-01-19 |
47.9152 KRW |
39,487,583.4742 |
49.1000 KRW |
47.0000 KRW |
49.1000 KRW |
48.2000 KRW |
| 2021-01-18 |
47.8561 KRW |
56,219,253.6699 |
49.0000 KRW |
46.6000 KRW |
50.5000 KRW |
48.1000 KRW |
| 2021-01-17 |
49.9966 KRW |
170,422,145.2995 |
48.1000 KRW |
44.9000 KRW |
58.0000 KRW |
47.8000 KRW |
| 2021-01-16 |
49.5565 KRW |
355,360,096.1876 |
45.5000 KRW |
44.5000 KRW |
53.5000 KRW |
48.5000 KRW |
| 2021-01-15 |
47.8341 KRW |
324,698,392.4169 |
44.6000 KRW |
42.0000 KRW |
52.9000 KRW |
43.5000 KRW |
| 2021-01-14 |
44.4851 KRW |
56,039,068.6266 |
43.9000 KRW |
42.6000 KRW |
45.6000 KRW |
44.3000 KRW |
| 2021-01-13 |
42.3802 KRW |
17,407,260.3624 |
42.8000 KRW |
41.5000 KRW |
43.7000 KRW |
43.5000 KRW |
| 2021-01-12 |
41.4976 KRW |
33,714,749.5227 |
40.9000 KRW |
39.1000 KRW |
43.4000 KRW |
42.2000 KRW |
| 2021-01-11 |
41.4170 KRW |
39,347,910.1426 |
45.8000 KRW |
39.0000 KRW |
45.9000 KRW |
41.0000 KRW |
| 2021-01-10 |
47.1982 KRW |
69,238,651.0075 |
49.1000 KRW |
43.2000 KRW |
49.3000 KRW |
45.7000 KRW |
| 2021-01-09 |
47.6203 KRW |
107,025,080.6617 |
51.2000 KRW |
46.1000 KRW |
51.5000 KRW |
49.0000 KRW |
| 2021-01-08 |
51.4434 KRW |
734,717,245.9185 |
44.1000 KRW |
42.7000 KRW |
58.3000 KRW |
51.4000 KRW |
| 2021-01-07 |
43.8937 KRW |
102,088,690.9630 |
42.8000 KRW |
41.4000 KRW |
46.3000 KRW |
43.6000 KRW |
| 2021-01-06 |
41.1947 KRW |
34,037,173.5759 |
40.7000 KRW |
39.7000 KRW |
42.7000 KRW |
42.6000 KRW |
| 2021-01-05 |
39.8813 KRW |
19,293,738.0593 |
40.6000 KRW |
38.5000 KRW |
40.8000 KRW |
40.7000 KRW |
| 2021-01-04 |
40.2838 KRW |
36,763,616.7174 |
41.2000 KRW |
37.6000 KRW |
42.6000 KRW |
40.4000 KRW |
| 2021-01-03 |
40.0798 KRW |
25,718,849.8856 |
41.1000 KRW |
39.1000 KRW |
41.2000 KRW |
41.1000 KRW |
| 2021-01-02 |
41.8496 KRW |
66,145,965.1532 |
40.8000 KRW |
39.9000 KRW |
44.5000 KRW |
40.8000 KRW |
| 2021-01-01 |
40.1076 KRW |
18,607,044.7937 |
39.8000 KRW |
39.5000 KRW |
40.7000 KRW |
40.6000 KRW |
| 2020-12-31 |
39.4159 KRW |
9,297,827.9774 |
39.0000 KRW |
38.3000 KRW |
40.8000 KRW |
39.7000 KRW |
| 2020-12-30 |
39.0768 KRW |
14,489,689.3225 |
40.1000 KRW |
37.9000 KRW |
40.2000 KRW |
39.2000 KRW |
| 2020-12-29 |
39.7645 KRW |
17,892,105.5509 |
41.7000 KRW |
37.9000 KRW |
42.6000 KRW |
40.1000 KRW |
| 2020-12-28 |
40.9498 KRW |
15,531,823.5146 |
40.9000 KRW |
40.1000 KRW |
42.2000 KRW |
41.5000 KRW |
| 2020-12-27 |
40.5065 KRW |
37,246,646.9549 |
40.0000 KRW |
39.1000 KRW |
42.0000 KRW |
41.2000 KRW |
| 2020-12-26 |
39.1789 KRW |
12,082,008.4073 |
39.8000 KRW |
38.0000 KRW |
40.2000 KRW |
39.4000 KRW |
| 2020-12-25 |
40.0334 KRW |
14,137,796.4879 |
40.1000 KRW |
38.0000 KRW |
41.4000 KRW |
39.2000 KRW |
| 2020-12-24 |
37.4999 KRW |
21,838,781.6611 |
38.3000 KRW |
35.8000 KRW |
40.2000 KRW |
40.0000 KRW |
| 2020-12-23 |
41.6100 KRW |
31,681,128.3667 |
45.8000 KRW |
37.5000 KRW |
45.8000 KRW |
38.4000 KRW |
| 2020-12-22 |
44.8907 KRW |
20,832,881.5650 |
46.7000 KRW |
43.1000 KRW |
47.1000 KRW |
45.6000 KRW |
| 2020-12-21 |
46.9332 KRW |
43,936,889.6520 |
49.0000 KRW |
43.6000 KRW |
50.5000 KRW |
47.3000 KRW |
| 2020-12-20 |
48.0166 KRW |
39,795,950.6045 |
48.8000 KRW |
45.7000 KRW |
51.4000 KRW |
49.5000 KRW |
| 2020-12-19 |
47.0252 KRW |
69,243,173.9276 |
44.7000 KRW |
43.9000 KRW |
49.6000 KRW |
48.2000 KRW |
| 2020-12-18 |
44.7514 KRW |
81,991,149.3010 |
43.5000 KRW |
42.6000 KRW |
48.7000 KRW |
44.8000 KRW |
| 2020-12-17 |
43.1809 KRW |
17,056,603.6139 |
44.0000 KRW |
42.2000 KRW |
44.1000 KRW |
43.4000 KRW |
| 2020-12-16 |
43.0824 KRW |
13,791,443.5834 |
43.6000 KRW |
42.5000 KRW |
44.1000 KRW |
43.8000 KRW |
| 2020-12-15 |
43.3567 KRW |
8,457,333.2384 |
43.8000 KRW |
42.7000 KRW |
44.3000 KRW |
43.4000 KRW |
| 2020-12-14 |
42.6426 KRW |
7,746,023.4001 |
42.3000 KRW |
41.6000 KRW |
43.8000 KRW |
43.6000 KRW |
| 2020-12-13 |
41.9651 KRW |
5,119,139.3439 |
42.1000 KRW |
41.4000 KRW |
42.4000 KRW |
42.3000 KRW |
| 2020-12-12 |
41.4388 KRW |
7,011,227.7779 |
40.6000 KRW |
40.5000 KRW |
42.3000 KRW |
42.2000 KRW |
| 2020-12-11 |
40.7965 KRW |
7,150,144.5964 |
41.8000 KRW |
39.9000 KRW |
42.0000 KRW |
40.5000 KRW |
| 2020-12-10 |
41.9191 KRW |
11,014,494.2384 |
42.0000 KRW |
40.9000 KRW |
45.0000 KRW |
41.7000 KRW |
| 2020-12-09 |
41.0886 KRW |
19,524,857.1226 |
42.6000 KRW |
39.7000 KRW |
43.5000 KRW |
42.0000 KRW |
| 2020-12-08 |
43.9646 KRW |
32,893,396.1192 |
43.8000 KRW |
42.1000 KRW |
45.9000 KRW |
43.1000 KRW |
| 2020-12-07 |
43.5836 KRW |
24,647,533.3836 |
43.1000 KRW |
42.1000 KRW |
44.7000 KRW |
43.9000 KRW |
| 2020-12-06 |
42.8020 KRW |
12,612,384.5929 |
43.9000 KRW |
41.9000 KRW |
44.0000 KRW |
42.6000 KRW |
| 2020-12-05 |
43.9097 KRW |
68,084,745.5318 |
42.0000 KRW |
41.4000 KRW |
48.8000 KRW |
43.5000 KRW |