Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-08 |
64.0593 KRW |
16,318,968.5055 |
72.2000 KRW |
58.1000 KRW |
72.2000 KRW |
59.0000 KRW |
| 2020-03-06 |
83.9928 KRW |
47,261,282.9137 |
102.0000 KRW |
76.6000 KRW |
102.0000 KRW |
79.4000 KRW |
| 2020-03-05 |
106.7263 KRW |
31,943,480.2455 |
108.0000 KRW |
99.9000 KRW |
114.0000 KRW |
102.0000 KRW |
| 2020-03-04 |
111.6525 KRW |
103,778,966.9950 |
109.0000 KRW |
97.6000 KRW |
125.0000 KRW |
108.0000 KRW |
| 2020-03-03 |
112.0270 KRW |
160,462,592.0776 |
92.0000 KRW |
86.9000 KRW |
126.0000 KRW |
107.0000 KRW |
| 2020-03-02 |
94.2932 KRW |
72,655,202.0298 |
83.5000 KRW |
78.6000 KRW |
105.0000 KRW |
96.0000 KRW |
| 2020-03-01 |
85.6788 KRW |
15,386,910.9445 |
92.0000 KRW |
79.0000 KRW |
95.9000 KRW |
84.0000 KRW |
| 2020-02-29 |
90.2555 KRW |
26,979,743.6587 |
94.9000 KRW |
82.9000 KRW |
97.5000 KRW |
91.8000 KRW |
| 2020-02-28 |
95.0948 KRW |
171,509,633.8505 |
87.3000 KRW |
76.2000 KRW |
111.0000 KRW |
95.1000 KRW |
| 2020-02-27 |
86.3923 KRW |
117,683,379.6287 |
63.8000 KRW |
53.5000 KRW |
104.0000 KRW |
92.3000 KRW |
| 2020-02-26 |
52.8226 KRW |
7,832,050.9014 |
58.2000 KRW |
50.2000 KRW |
58.9000 KRW |
56.7000 KRW |
| 2020-02-25 |
60.0918 KRW |
7,616,845.9668 |
65.9000 KRW |
56.8000 KRW |
65.9000 KRW |
59.0000 KRW |
| 2020-02-24 |
68.2023 KRW |
9,617,718.0867 |
72.7000 KRW |
63.0000 KRW |
73.3000 KRW |
65.9000 KRW |
| 2020-02-23 |
68.1830 KRW |
15,497,186.8924 |
61.8000 KRW |
60.0000 KRW |
75.8000 KRW |
70.5000 KRW |
| 2020-02-22 |
65.4245 KRW |
10,828,459.6516 |
70.4000 KRW |
61.1000 KRW |
71.0000 KRW |
62.7000 KRW |
| 2020-02-21 |
74.2311 KRW |
23,027,469.4784 |
85.1000 KRW |
68.3000 KRW |
85.4000 KRW |
71.3000 KRW |
| 2020-02-20 |
84.4402 KRW |
16,709,297.9218 |
91.4000 KRW |
79.6000 KRW |
93.0000 KRW |
85.4000 KRW |
| 2020-02-19 |
87.4620 KRW |
50,192,774.3877 |
85.5000 KRW |
82.1000 KRW |
95.1000 KRW |
85.8000 KRW |
| 2020-02-18 |
84.7716 KRW |
45,107,979.1412 |
92.4000 KRW |
79.0000 KRW |
93.3000 KRW |
86.2000 KRW |
| 2020-02-17 |
97.7400 KRW |
321,775,173.2828 |
88.2000 KRW |
73.5000 KRW |
117.0000 KRW |
94.0000 KRW |
| 2020-02-16 |
100.9137 KRW |
143,176,785.2375 |
112.0000 KRW |
80.9000 KRW |
120.0000 KRW |
85.9000 KRW |
| 2020-02-15 |
192.5167 KRW |
541,194,069.4893 |
145.0000 KRW |
107.0000 KRW |
279.0000 KRW |
113.0000 KRW |
| 2020-02-14 |
101.0085 KRW |
792,286,729.6185 |
44.6000 KRW |
42.8000 KRW |
185.0000 KRW |
168.0000 KRW |
| 2020-02-13 |
44.1443 KRW |
70,803,170.9770 |
41.6000 KRW |
36.0000 KRW |
49.2000 KRW |
44.7000 KRW |
| 2020-02-12 |
41.1207 KRW |
73,261,083.9000 |
37.7000 KRW |
37.2000 KRW |
45.6000 KRW |
42.0000 KRW |
| 2020-02-11 |
36.3186 KRW |
8,439,038.6044 |
36.4000 KRW |
35.2000 KRW |
37.4000 KRW |
37.3000 KRW |
| 2020-02-10 |
36.1198 KRW |
7,446,012.7221 |
36.8000 KRW |
35.3000 KRW |
37.1000 KRW |
36.2000 KRW |
| 2020-02-09 |
36.7026 KRW |
10,414,720.5013 |
37.3000 KRW |
35.5000 KRW |
37.4000 KRW |
36.9000 KRW |
| 2020-02-08 |
37.3016 KRW |
13,452,430.4224 |
38.7000 KRW |
35.7000 KRW |
39.3000 KRW |
37.4000 KRW |
| 2020-02-07 |
40.3992 KRW |
53,039,277.7431 |
36.8000 KRW |
36.8000 KRW |
45.0000 KRW |
38.2000 KRW |
| 2020-02-06 |
33.2478 KRW |
22,305,048.6258 |
32.0000 KRW |
31.1000 KRW |
36.4000 KRW |
36.2000 KRW |
| 2020-02-05 |
32.5796 KRW |
21,420,327.4000 |
31.7000 KRW |
30.8000 KRW |
34.2000 KRW |
32.8000 KRW |
| 2020-02-04 |
30.3428 KRW |
16,615,419.5966 |
30.3000 KRW |
29.3000 KRW |
32.0000 KRW |
31.7000 KRW |
| 2020-02-03 |
30.0292 KRW |
6,225,526.8235 |
30.5000 KRW |
29.6000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2020-02-02 |
29.9328 KRW |
6,757,216.8745 |
29.7000 KRW |
29.3000 KRW |
30.7000 KRW |
30.2000 KRW |
| 2020-02-01 |
29.3435 KRW |
4,406,809.3711 |
29.2000 KRW |
28.6000 KRW |
30.0000 KRW |
30.0000 KRW |
| 2020-01-31 |
30.0447 KRW |
19,274,847.2722 |
29.8000 KRW |
27.9000 KRW |
31.5000 KRW |
29.5000 KRW |
| 2020-01-30 |
28.4730 KRW |
10,646,391.6218 |
30.2000 KRW |
27.3000 KRW |
30.2000 KRW |
29.7000 KRW |
| 2020-01-29 |
29.3139 KRW |
14,638,658.9044 |
28.6000 KRW |
27.9000 KRW |
31.5000 KRW |
30.4000 KRW |
| 2020-01-28 |
28.5005 KRW |
31,954,376.9596 |
27.6000 KRW |
26.4000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2020-01-27 |
26.5623 KRW |
10,452,271.8154 |
27.3000 KRW |
25.5000 KRW |
27.9000 KRW |
27.5000 KRW |
| 2020-01-26 |
27.3853 KRW |
4,201,578.1627 |
28.2000 KRW |
26.3000 KRW |
28.5000 KRW |
27.2000 KRW |
| 2020-01-25 |
27.9782 KRW |
4,404,010.2734 |
28.8000 KRW |
27.2000 KRW |
29.5000 KRW |
28.2000 KRW |
| 2020-01-24 |
26.9864 KRW |
9,101,530.8235 |
29.0000 KRW |
24.3000 KRW |
29.5000 KRW |
28.2000 KRW |
| 2020-01-23 |
29.5957 KRW |
24,866,391.9122 |
27.3000 KRW |
26.2000 KRW |
32.6000 KRW |
29.0000 KRW |
| 2020-01-22 |
27.5343 KRW |
37,466,389.9767 |
24.8000 KRW |
24.7000 KRW |
29.8000 KRW |
27.6000 KRW |
| 2020-01-21 |
24.5137 KRW |
23,083,822.7768 |
22.7000 KRW |
22.4000 KRW |
25.7000 KRW |
24.8000 KRW |
| 2020-01-20 |
22.4178 KRW |
4,040,184.2972 |
22.7000 KRW |
22.0000 KRW |
22.9000 KRW |
22.4000 KRW |
| 2020-01-19 |
23.4658 KRW |
10,100,376.7480 |
23.9000 KRW |
22.0000 KRW |
24.6000 KRW |
22.6000 KRW |
| 2020-01-18 |
23.6867 KRW |
4,750,981.3844 |
24.4000 KRW |
23.2000 KRW |
24.4000 KRW |
23.9000 KRW |