Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
45.5398 KRW |
50,317,713.6089 |
46.7000 KRW |
44.4000 KRW |
46.7600 KRW |
44.8000 KRW |
| 2024-08-13 |
46.3251 KRW |
52,280,530.3848 |
46.0700 KRW |
45.3000 KRW |
47.4200 KRW |
46.6300 KRW |
| 2024-08-12 |
46.1441 KRW |
47,844,651.8944 |
45.0700 KRW |
44.6000 KRW |
47.5000 KRW |
46.1400 KRW |
| 2024-08-11 |
47.3819 KRW |
71,223,940.0011 |
48.9200 KRW |
44.7300 KRW |
49.4900 KRW |
44.8900 KRW |
| 2024-08-10 |
47.4241 KRW |
45,298,904.0816 |
47.7100 KRW |
46.7900 KRW |
48.5500 KRW |
48.5000 KRW |
| 2024-08-09 |
46.8701 KRW |
117,350,002.8137 |
46.6600 KRW |
45.6300 KRW |
48.2600 KRW |
47.6600 KRW |
| 2024-08-08 |
45.5143 KRW |
226,527,149.4315 |
42.0500 KRW |
41.0000 KRW |
47.5000 KRW |
46.9700 KRW |
| 2024-08-07 |
43.5885 KRW |
49,769,429.8331 |
43.1400 KRW |
42.0000 KRW |
44.7700 KRW |
42.5300 KRW |
| 2024-08-06 |
42.7923 KRW |
51,348,444.3020 |
41.5100 KRW |
41.4200 KRW |
44.0000 KRW |
43.0000 KRW |
| 2024-08-05 |
40.0238 KRW |
120,829,233.8774 |
44.0100 KRW |
36.5600 KRW |
44.3300 KRW |
42.2500 KRW |
| 2024-08-04 |
45.5621 KRW |
29,383,048.3076 |
46.9300 KRW |
43.2100 KRW |
47.4200 KRW |
44.5800 KRW |
| 2024-08-03 |
48.4913 KRW |
34,888,857.1249 |
50.0500 KRW |
46.1000 KRW |
50.3100 KRW |
46.6600 KRW |
| 2024-08-02 |
51.6619 KRW |
32,745,739.2175 |
53.6900 KRW |
49.8000 KRW |
54.0200 KRW |
50.0200 KRW |
| 2024-08-01 |
53.3468 KRW |
52,149,362.4508 |
55.4200 KRW |
50.4100 KRW |
55.6500 KRW |
53.6000 KRW |
| 2024-07-31 |
56.8726 KRW |
30,602,395.6532 |
57.4800 KRW |
55.7100 KRW |
58.1000 KRW |
56.3900 KRW |
| 2024-07-30 |
59.0553 KRW |
66,858,022.9711 |
59.6900 KRW |
57.2000 KRW |
61.0000 KRW |
57.5700 KRW |
| 2024-07-29 |
59.8794 KRW |
135,617,763.2036 |
59.2400 KRW |
57.8000 KRW |
62.1500 KRW |
59.7000 KRW |
| 2024-07-28 |
58.5716 KRW |
225,584,661.7942 |
57.1000 KRW |
56.4000 KRW |
61.1700 KRW |
58.6100 KRW |
| 2024-07-27 |
57.5344 KRW |
236,787,963.7445 |
54.7900 KRW |
54.0000 KRW |
59.7500 KRW |
57.5700 KRW |
| 2024-07-26 |
53.2473 KRW |
24,729,468.3073 |
52.2700 KRW |
51.5800 KRW |
54.5600 KRW |
54.5000 KRW |
| 2024-07-25 |
51.9961 KRW |
43,097,397.1180 |
53.8700 KRW |
50.1800 KRW |
54.0800 KRW |
52.2800 KRW |
| 2024-07-24 |
54.9931 KRW |
35,828,880.1428 |
55.2000 KRW |
53.8000 KRW |
56.1800 KRW |
54.0600 KRW |
| 2024-07-23 |
55.8461 KRW |
52,705,077.3300 |
56.8600 KRW |
54.5800 KRW |
57.3400 KRW |
55.0600 KRW |
| 2024-07-22 |
58.0605 KRW |
92,230,038.9304 |
60.1200 KRW |
56.6400 KRW |
60.2100 KRW |
57.0500 KRW |
| 2024-07-21 |
60.5878 KRW |
277,628,375.7262 |
58.4000 KRW |
58.0000 KRW |
63.7100 KRW |
60.1500 KRW |
| 2024-07-20 |
58.4354 KRW |
109,168,768.2819 |
58.4300 KRW |
57.8300 KRW |
59.0900 KRW |
58.3600 KRW |
| 2024-07-19 |
59.8536 KRW |
874,009,264.7836 |
56.0300 KRW |
55.9400 KRW |
62.7000 KRW |
58.6500 KRW |
| 2024-07-18 |
55.1173 KRW |
48,145,607.9620 |
54.7000 KRW |
53.6700 KRW |
56.1900 KRW |
55.6800 KRW |
| 2024-07-17 |
55.4364 KRW |
29,343,702.1397 |
54.9200 KRW |
54.6300 KRW |
56.4300 KRW |
54.8000 KRW |
| 2024-07-16 |
54.4830 KRW |
44,044,752.2814 |
55.1200 KRW |
52.4700 KRW |
55.7000 KRW |
54.8800 KRW |
| 2024-07-15 |
53.8922 KRW |
36,255,741.1747 |
52.9100 KRW |
52.8700 KRW |
55.1200 KRW |
55.1100 KRW |
| 2024-07-14 |
52.6638 KRW |
25,125,212.3467 |
52.0600 KRW |
51.6600 KRW |
53.3500 KRW |
53.3400 KRW |
| 2024-07-13 |
51.1373 KRW |
17,628,994.3427 |
50.7200 KRW |
50.5700 KRW |
51.9600 KRW |
51.7500 KRW |
| 2024-07-12 |
50.2840 KRW |
23,539,019.9857 |
50.0100 KRW |
49.1100 KRW |
50.9900 KRW |
50.6800 KRW |
| 2024-07-11 |
50.8669 KRW |
37,292,394.5941 |
50.6700 KRW |
50.0000 KRW |
52.0100 KRW |
50.1100 KRW |
| 2024-07-10 |
50.8643 KRW |
98,024,389.6746 |
49.3800 KRW |
48.9700 KRW |
52.1700 KRW |
50.7300 KRW |
| 2024-07-09 |
48.5596 KRW |
28,183,688.2145 |
47.5100 KRW |
47.2100 KRW |
49.5300 KRW |
49.1000 KRW |
| 2024-07-08 |
47.2380 KRW |
42,117,945.1846 |
46.2200 KRW |
44.8400 KRW |
48.7700 KRW |
47.5100 KRW |
| 2024-07-07 |
48.2018 KRW |
27,683,711.6069 |
48.9400 KRW |
46.7200 KRW |
49.1900 KRW |
47.1600 KRW |
| 2024-07-06 |
46.9279 KRW |
20,939,913.2025 |
46.0200 KRW |
45.3400 KRW |
49.4000 KRW |
48.9800 KRW |
| 2024-07-05 |
44.2662 KRW |
91,253,780.1813 |
47.5500 KRW |
41.3700 KRW |
47.6700 KRW |
46.0000 KRW |
| 2024-07-04 |
50.4134 KRW |
53,536,635.3470 |
53.7800 KRW |
47.1400 KRW |
53.8700 KRW |
47.5100 KRW |
| 2024-07-03 |
54.2668 KRW |
25,431,302.1377 |
55.0100 KRW |
53.0900 KRW |
55.1500 KRW |
53.9300 KRW |
| 2024-07-02 |
55.1497 KRW |
19,710,480.4585 |
55.3600 KRW |
54.7300 KRW |
55.8500 KRW |
55.3600 KRW |
| 2024-07-01 |
56.1633 KRW |
27,004,117.4379 |
56.4700 KRW |
55.0900 KRW |
57.1000 KRW |
55.9300 KRW |
| 2024-06-30 |
55.2073 KRW |
17,160,685.4431 |
54.8700 KRW |
54.0000 KRW |
56.7400 KRW |
56.5100 KRW |
| 2024-06-29 |
56.1011 KRW |
20,212,171.2419 |
56.1800 KRW |
54.8400 KRW |
57.1600 KRW |
55.0200 KRW |
| 2024-06-28 |
57.7220 KRW |
61,609,013.0264 |
57.4800 KRW |
55.8000 KRW |
59.3700 KRW |
56.0500 KRW |
| 2024-06-27 |
55.5068 KRW |
44,793,401.5604 |
56.0000 KRW |
53.6700 KRW |
57.7700 KRW |
57.0200 KRW |
| 2024-06-26 |
57.3629 KRW |
61,587,210.4722 |
57.1200 KRW |
55.4000 KRW |
59.2900 KRW |
55.8200 KRW |