Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
46.0990 KRW |
6,233,259.9627 |
47.2000 KRW |
45.2000 KRW |
47.5000 KRW |
45.5000 KRW |
| 2020-10-13 |
47.5505 KRW |
14,387,557.0785 |
47.0000 KRW |
46.4000 KRW |
48.7000 KRW |
47.4000 KRW |
| 2020-10-12 |
46.6449 KRW |
7,312,816.5211 |
46.8000 KRW |
46.0000 KRW |
47.5000 KRW |
47.1000 KRW |
| 2020-10-11 |
47.0877 KRW |
7,368,152.2977 |
48.0000 KRW |
46.3000 KRW |
48.8000 KRW |
47.0000 KRW |
| 2020-10-10 |
48.6973 KRW |
19,007,063.8308 |
49.0000 KRW |
47.6000 KRW |
50.6000 KRW |
48.0000 KRW |
| 2020-10-09 |
48.6768 KRW |
51,541,848.9542 |
47.0000 KRW |
45.3000 KRW |
53.0000 KRW |
49.0000 KRW |
| 2020-10-08 |
47.6575 KRW |
83,460,637.0209 |
45.5000 KRW |
43.8000 KRW |
51.9000 KRW |
47.5000 KRW |
| 2020-10-07 |
45.8217 KRW |
68,036,885.8527 |
43.1000 KRW |
41.8000 KRW |
48.7000 KRW |
45.1000 KRW |
| 2020-10-06 |
47.0167 KRW |
43,512,951.9107 |
44.9000 KRW |
42.3000 KRW |
51.6000 KRW |
42.3000 KRW |
| 2020-10-05 |
44.0002 KRW |
2,715,526.4790 |
43.6000 KRW |
43.1000 KRW |
45.8000 KRW |
44.9000 KRW |
| 2020-10-04 |
43.7518 KRW |
884,118.8129 |
44.5000 KRW |
43.2000 KRW |
44.6000 KRW |
43.8000 KRW |
| 2020-10-03 |
43.8659 KRW |
1,159,536.5722 |
43.5000 KRW |
43.0000 KRW |
44.8000 KRW |
44.5000 KRW |
| 2020-10-02 |
43.6948 KRW |
8,324,462.0567 |
44.8000 KRW |
42.1000 KRW |
46.0000 KRW |
43.9000 KRW |
| 2020-10-01 |
46.3591 KRW |
6,245,604.5126 |
47.9000 KRW |
44.2000 KRW |
48.8000 KRW |
44.7000 KRW |
| 2020-09-30 |
46.5828 KRW |
4,006,840.4677 |
46.8000 KRW |
45.9000 KRW |
48.4000 KRW |
47.7000 KRW |
| 2020-09-29 |
46.5212 KRW |
11,808,496.8988 |
45.1000 KRW |
44.8000 KRW |
47.6000 KRW |
46.8000 KRW |
| 2020-09-28 |
45.2152 KRW |
5,433,707.0330 |
45.6000 KRW |
44.3000 KRW |
46.3000 KRW |
45.4000 KRW |
| 2020-09-27 |
44.8446 KRW |
2,802,821.1289 |
45.4000 KRW |
44.0000 KRW |
46.1000 KRW |
45.5000 KRW |
| 2020-09-26 |
44.4091 KRW |
3,531,550.8775 |
44.7000 KRW |
43.6000 KRW |
45.8000 KRW |
45.3000 KRW |
| 2020-09-25 |
43.4617 KRW |
5,098,436.7937 |
44.8000 KRW |
42.1000 KRW |
44.8000 KRW |
44.4000 KRW |
| 2020-09-24 |
43.2018 KRW |
9,539,824.2534 |
42.7000 KRW |
42.0000 KRW |
44.9000 KRW |
44.7000 KRW |
| 2020-09-23 |
46.5279 KRW |
16,430,263.7633 |
49.1000 KRW |
42.2000 KRW |
49.8000 KRW |
43.1000 KRW |
| 2020-09-22 |
49.2975 KRW |
73,339,208.6945 |
51.0000 KRW |
43.4000 KRW |
56.1000 KRW |
48.8000 KRW |
| 2020-09-21 |
45.9928 KRW |
19,994,422.1150 |
44.5000 KRW |
39.5000 KRW |
51.8000 KRW |
51.1000 KRW |
| 2020-09-20 |
44.0159 KRW |
1,462,548.0819 |
44.7000 KRW |
43.4000 KRW |
45.1000 KRW |
44.4000 KRW |
| 2020-09-19 |
44.9471 KRW |
1,516,052.8486 |
44.2000 KRW |
44.1000 KRW |
45.5000 KRW |
44.8000 KRW |
| 2020-09-18 |
44.7932 KRW |
3,563,258.7161 |
44.0000 KRW |
43.3000 KRW |
46.0000 KRW |
44.5000 KRW |
| 2020-09-17 |
43.3622 KRW |
3,617,581.5760 |
43.4000 KRW |
42.6000 KRW |
44.4000 KRW |
44.1000 KRW |
| 2020-09-16 |
43.0947 KRW |
7,138,276.5128 |
45.5000 KRW |
41.7000 KRW |
45.5000 KRW |
43.3000 KRW |
| 2020-09-15 |
45.8423 KRW |
5,702,767.3810 |
47.6000 KRW |
44.7000 KRW |
47.6000 KRW |
45.5000 KRW |
| 2020-09-14 |
47.4470 KRW |
2,422,188.8307 |
48.0000 KRW |
46.5000 KRW |
48.3000 KRW |
47.9000 KRW |
| 2020-09-13 |
48.6622 KRW |
7,741,316.9410 |
49.6000 KRW |
46.5000 KRW |
50.3000 KRW |
48.0000 KRW |
| 2020-09-12 |
49.5428 KRW |
10,440,385.8993 |
48.9000 KRW |
47.8000 KRW |
50.9000 KRW |
50.0000 KRW |
| 2020-09-11 |
48.2712 KRW |
12,261,380.0104 |
50.9000 KRW |
46.7000 KRW |
50.9000 KRW |
48.8000 KRW |
| 2020-09-10 |
48.4016 KRW |
27,827,812.1840 |
43.4000 KRW |
43.1000 KRW |
51.9000 KRW |
50.9000 KRW |
| 2020-09-09 |
42.9376 KRW |
6,685,649.7687 |
42.8000 KRW |
41.2000 KRW |
44.5000 KRW |
43.8000 KRW |
| 2020-09-08 |
42.3018 KRW |
6,247,606.9175 |
42.0000 KRW |
41.0000 KRW |
43.4000 KRW |
43.0000 KRW |
| 2020-09-07 |
41.8738 KRW |
10,809,891.7561 |
43.8000 KRW |
39.3000 KRW |
44.5000 KRW |
42.2000 KRW |
| 2020-09-06 |
42.1627 KRW |
11,377,760.5451 |
43.3000 KRW |
40.0000 KRW |
44.5000 KRW |
43.9000 KRW |
| 2020-09-05 |
45.0745 KRW |
9,314,461.3565 |
47.1000 KRW |
42.9000 KRW |
47.8000 KRW |
43.0000 KRW |
| 2020-09-04 |
45.7052 KRW |
13,890,407.7599 |
44.6000 KRW |
44.5000 KRW |
47.5000 KRW |
46.8000 KRW |
| 2020-09-03 |
50.3739 KRW |
19,604,263.4881 |
55.6000 KRW |
44.3000 KRW |
55.7000 KRW |
45.7000 KRW |
| 2020-09-02 |
55.4619 KRW |
15,907,124.9364 |
57.2000 KRW |
53.0000 KRW |
58.6000 KRW |
55.5000 KRW |
| 2020-09-01 |
57.7621 KRW |
10,371,103.2415 |
58.3000 KRW |
57.1000 KRW |
58.6000 KRW |
57.3000 KRW |
| 2020-08-31 |
58.6512 KRW |
8,739,036.7046 |
59.5000 KRW |
58.1000 KRW |
59.8000 KRW |
58.3000 KRW |
| 2020-08-30 |
58.8350 KRW |
8,590,657.4383 |
58.6000 KRW |
57.9000 KRW |
59.6000 KRW |
59.4000 KRW |
| 2020-08-29 |
57.7525 KRW |
9,182,243.2815 |
57.7000 KRW |
56.8000 KRW |
59.4000 KRW |
58.9000 KRW |
| 2020-08-28 |
55.9854 KRW |
19,341,296.9065 |
56.7000 KRW |
54.6000 KRW |
57.6000 KRW |
57.4000 KRW |
| 2020-08-27 |
57.6250 KRW |
29,209,626.1126 |
60.2000 KRW |
55.3000 KRW |
60.2000 KRW |
56.2000 KRW |
| 2020-08-26 |
58.8912 KRW |
14,640,447.6676 |
59.6000 KRW |
58.0000 KRW |
60.4000 KRW |
60.2000 KRW |