Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |