Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
44.2149 KRW |
17,637,487.1056 |
45.7000 KRW |
43.2000 KRW |
45.7000 KRW |
44.9000 KRW |
| 2020-12-02 |
43.9076 KRW |
46,528,174.5736 |
42.7000 KRW |
41.6000 KRW |
46.2000 KRW |
45.5000 KRW |
| 2020-12-01 |
41.8786 KRW |
44,352,867.1751 |
40.8000 KRW |
39.6000 KRW |
44.0000 KRW |
42.7000 KRW |
| 2020-11-30 |
40.4055 KRW |
16,040,720.8385 |
40.6000 KRW |
39.5000 KRW |
41.4000 KRW |
40.8000 KRW |
| 2020-11-29 |
41.1430 KRW |
23,784,980.9773 |
40.2000 KRW |
39.6000 KRW |
42.4000 KRW |
40.7000 KRW |
| 2020-11-28 |
40.2632 KRW |
7,813,049.1614 |
40.0000 KRW |
39.2000 KRW |
41.0000 KRW |
40.5000 KRW |
| 2020-11-27 |
39.9654 KRW |
16,514,256.7173 |
40.6000 KRW |
38.4000 KRW |
41.6000 KRW |
40.6000 KRW |
| 2020-11-26 |
42.5705 KRW |
52,156,260.1963 |
46.0000 KRW |
38.1000 KRW |
49.5000 KRW |
40.4000 KRW |
| 2020-11-25 |
46.8848 KRW |
119,882,134.8226 |
45.0000 KRW |
43.3000 KRW |
49.9000 KRW |
45.3000 KRW |
| 2020-11-24 |
41.9000 KRW |
71,061,900.3255 |
39.4000 KRW |
38.6000 KRW |
47.4000 KRW |
44.1000 KRW |
| 2020-11-23 |
38.9532 KRW |
17,202,136.1331 |
39.0000 KRW |
37.9000 KRW |
39.7000 KRW |
39.5000 KRW |
| 2020-11-22 |
38.2330 KRW |
21,131,481.9436 |
39.0000 KRW |
36.2000 KRW |
40.2000 KRW |
38.6000 KRW |
| 2020-11-21 |
38.1392 KRW |
18,690,618.3717 |
37.8000 KRW |
37.0000 KRW |
39.3000 KRW |
38.9000 KRW |
| 2020-11-20 |
37.4051 KRW |
11,096,384.7130 |
36.9000 KRW |
36.3000 KRW |
38.6000 KRW |
37.6000 KRW |
| 2020-11-19 |
37.1597 KRW |
8,755,592.6412 |
37.6000 KRW |
36.5000 KRW |
37.9000 KRW |
37.2000 KRW |
| 2020-11-18 |
38.5891 KRW |
11,421,046.7105 |
39.5000 KRW |
36.9000 KRW |
40.3000 KRW |
37.7000 KRW |
| 2020-11-17 |
39.7235 KRW |
9,490,647.1817 |
39.4000 KRW |
39.2000 KRW |
40.6000 KRW |
39.7000 KRW |
| 2020-11-16 |
39.6558 KRW |
7,033,171.6895 |
40.2000 KRW |
39.2000 KRW |
40.2000 KRW |
39.4000 KRW |
| 2020-11-15 |
40.3291 KRW |
3,611,506.2557 |
40.8000 KRW |
39.8000 KRW |
41.8000 KRW |
40.2000 KRW |
| 2020-11-14 |
40.7195 KRW |
6,782,551.2404 |
42.2000 KRW |
39.8000 KRW |
42.3000 KRW |
40.7000 KRW |
| 2020-11-13 |
42.1992 KRW |
11,609,949.3703 |
40.8000 KRW |
40.8000 KRW |
43.5000 KRW |
41.6000 KRW |
| 2020-11-12 |
42.3740 KRW |
16,582,792.3689 |
41.9000 KRW |
40.2000 KRW |
43.9000 KRW |
40.9000 KRW |
| 2020-11-11 |
41.7257 KRW |
11,585,129.1153 |
41.8000 KRW |
40.7000 KRW |
42.7000 KRW |
41.8000 KRW |
| 2020-11-10 |
40.8533 KRW |
12,513,470.8367 |
40.1000 KRW |
39.3000 KRW |
42.3000 KRW |
41.1000 KRW |
| 2020-11-09 |
38.3680 KRW |
5,830,796.2428 |
38.7000 KRW |
37.3000 KRW |
39.5000 KRW |
39.5000 KRW |
| 2020-11-08 |
38.0928 KRW |
3,983,100.2421 |
37.0000 KRW |
36.9000 KRW |
38.9000 KRW |
38.5000 KRW |
| 2020-11-07 |
38.5270 KRW |
8,570,215.4429 |
39.3000 KRW |
36.1000 KRW |
40.2000 KRW |
37.6000 KRW |
| 2020-11-06 |
37.7513 KRW |
9,993,274.3853 |
36.2000 KRW |
35.6000 KRW |
39.8000 KRW |
39.1000 KRW |
| 2020-11-05 |
36.1066 KRW |
4,346,305.8592 |
35.9000 KRW |
35.3000 KRW |
36.7000 KRW |
36.5000 KRW |
| 2020-11-04 |
35.2945 KRW |
2,132,187.7698 |
36.2000 KRW |
34.4000 KRW |
36.3000 KRW |
35.8000 KRW |
| 2020-11-03 |
35.8528 KRW |
4,271,033.0049 |
38.0000 KRW |
35.0000 KRW |
38.0000 KRW |
36.2000 KRW |
| 2020-11-02 |
38.2390 KRW |
3,097,142.9692 |
38.8000 KRW |
37.0000 KRW |
39.3000 KRW |
37.7000 KRW |
| 2020-11-01 |
38.8910 KRW |
917,745.7140 |
39.1000 KRW |
38.5000 KRW |
39.4000 KRW |
38.7000 KRW |
| 2020-10-31 |
39.6646 KRW |
6,816,088.4904 |
39.1000 KRW |
38.8000 KRW |
41.0000 KRW |
39.0000 KRW |
| 2020-10-30 |
38.7000 KRW |
6,962,753.6202 |
40.2000 KRW |
37.7000 KRW |
40.6000 KRW |
39.0000 KRW |
| 2020-10-29 |
40.1829 KRW |
3,846,660.2523 |
40.8000 KRW |
39.6000 KRW |
41.6000 KRW |
40.3000 KRW |
| 2020-10-28 |
41.3565 KRW |
9,885,933.6880 |
42.8000 KRW |
39.5000 KRW |
43.4000 KRW |
40.4000 KRW |
| 2020-10-27 |
43.7096 KRW |
36,473,834.8014 |
42.4000 KRW |
41.9000 KRW |
46.1000 KRW |
42.8000 KRW |
| 2020-10-26 |
43.2494 KRW |
9,141,857.3439 |
43.0000 KRW |
41.6000 KRW |
45.2000 KRW |
42.5000 KRW |
| 2020-10-25 |
43.1281 KRW |
4,670,541.0934 |
44.3000 KRW |
42.6000 KRW |
44.4000 KRW |
42.8000 KRW |
| 2020-10-24 |
44.0955 KRW |
7,118,415.8360 |
43.1000 KRW |
43.0000 KRW |
45.0000 KRW |
44.4000 KRW |
| 2020-10-23 |
42.8763 KRW |
7,092,771.8211 |
42.8000 KRW |
41.8000 KRW |
44.1000 KRW |
43.2000 KRW |
| 2020-10-22 |
42.3167 KRW |
8,264,290.8670 |
43.1000 KRW |
41.6000 KRW |
43.3000 KRW |
42.7000 KRW |
| 2020-10-21 |
42.6748 KRW |
3,674,901.1178 |
42.8000 KRW |
42.0000 KRW |
43.3000 KRW |
42.8000 KRW |
| 2020-10-20 |
43.2894 KRW |
2,640,374.6060 |
43.7000 KRW |
42.4000 KRW |
44.0000 KRW |
43.0000 KRW |
| 2020-10-19 |
43.9276 KRW |
1,594,986.1064 |
44.2000 KRW |
43.5000 KRW |
44.3000 KRW |
43.8000 KRW |
| 2020-10-18 |
44.4711 KRW |
1,038,821.7604 |
44.6000 KRW |
43.7000 KRW |
45.1000 KRW |
44.4000 KRW |
| 2020-10-17 |
44.2868 KRW |
1,828,199.2508 |
44.0000 KRW |
43.8000 KRW |
44.8000 KRW |
44.6000 KRW |
| 2020-10-16 |
44.0395 KRW |
4,184,095.0930 |
45.0000 KRW |
43.3000 KRW |
45.9000 KRW |
43.9000 KRW |
| 2020-10-15 |
45.3251 KRW |
9,748,114.4436 |
45.5000 KRW |
44.2000 KRW |
47.2000 KRW |
44.9000 KRW |