Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
31.7535 KRW |
47,164,286.4494 |
25.9000 KRW |
25.5000 KRW |
38.0000 KRW |
33.1000 KRW |
| 2019-11-27 |
23.8110 KRW |
20,402,950.9238 |
22.0000 KRW |
20.9000 KRW |
26.3000 KRW |
25.6000 KRW |
| 2019-11-26 |
21.5786 KRW |
3,769,469.4636 |
22.1000 KRW |
20.8000 KRW |
22.4000 KRW |
21.7000 KRW |
| 2019-11-25 |
20.6185 KRW |
4,904,292.6868 |
22.7000 KRW |
19.0000 KRW |
22.7000 KRW |
22.2000 KRW |
| 2019-11-24 |
23.1910 KRW |
863,393.8229 |
24.1000 KRW |
22.1000 KRW |
24.4000 KRW |
22.5000 KRW |
| 2019-11-23 |
23.6126 KRW |
1,338,668.1954 |
23.9000 KRW |
23.3000 KRW |
24.2000 KRW |
24.2000 KRW |
| 2019-11-22 |
24.2167 KRW |
2,926,439.6998 |
25.7000 KRW |
22.5000 KRW |
26.2000 KRW |
23.8000 KRW |
| 2019-11-21 |
26.2579 KRW |
4,418,893.7944 |
28.0000 KRW |
25.0000 KRW |
28.0000 KRW |
25.5000 KRW |
| 2019-11-20 |
28.2777 KRW |
2,826,403.4917 |
28.4000 KRW |
27.8000 KRW |
28.8000 KRW |
27.9000 KRW |
| 2019-11-19 |
28.9484 KRW |
9,436,767.1057 |
30.8000 KRW |
27.2000 KRW |
31.0000 KRW |
28.6000 KRW |
| 2019-11-18 |
31.4116 KRW |
11,808,946.5587 |
30.8000 KRW |
30.3000 KRW |
32.5000 KRW |
30.7000 KRW |
| 2019-11-17 |
30.3093 KRW |
18,288,955.8823 |
28.9000 KRW |
28.8000 KRW |
31.9000 KRW |
30.6000 KRW |
| 2019-11-16 |
28.9943 KRW |
8,628,029.9768 |
29.3000 KRW |
28.3000 KRW |
30.1000 KRW |
29.2000 KRW |
| 2019-11-15 |
29.3729 KRW |
4,434,676.6372 |
30.0000 KRW |
28.9000 KRW |
30.0000 KRW |
29.5000 KRW |
| 2019-11-14 |
29.6711 KRW |
3,605,497.4392 |
29.9000 KRW |
29.2000 KRW |
30.4000 KRW |
30.0000 KRW |
| 2019-11-13 |
29.5423 KRW |
1,186,536.1776 |
29.8000 KRW |
29.3000 KRW |
29.9000 KRW |
29.7000 KRW |
| 2019-11-12 |
29.7360 KRW |
3,163,152.7600 |
29.8000 KRW |
29.2000 KRW |
30.2000 KRW |
29.7000 KRW |
| 2019-11-11 |
30.6438 KRW |
11,178,132.3048 |
30.7000 KRW |
29.0000 KRW |
32.2000 KRW |
29.9000 KRW |
| 2019-11-10 |
30.2511 KRW |
14,052,189.7496 |
29.5000 KRW |
28.9000 KRW |
31.6000 KRW |
30.6000 KRW |
| 2019-11-09 |
29.4736 KRW |
6,224,967.5984 |
28.9000 KRW |
28.6000 KRW |
30.7000 KRW |
29.1000 KRW |
| 2019-11-08 |
30.0252 KRW |
4,303,834.8076 |
31.0000 KRW |
28.6000 KRW |
31.2000 KRW |
29.8000 KRW |
| 2019-11-07 |
31.0494 KRW |
5,976,788.3599 |
32.4000 KRW |
30.1000 KRW |
32.4000 KRW |
30.9000 KRW |
| 2019-11-06 |
31.8129 KRW |
8,499,270.7736 |
31.2000 KRW |
30.8000 KRW |
32.7000 KRW |
32.4000 KRW |
| 2019-11-05 |
30.9932 KRW |
4,480,736.6021 |
30.9000 KRW |
30.6000 KRW |
31.7000 KRW |
31.2000 KRW |
| 2019-11-04 |
31.1582 KRW |
3,941,339.5961 |
30.9000 KRW |
30.3000 KRW |
31.7000 KRW |
31.0000 KRW |
| 2019-11-03 |
30.8497 KRW |
3,836,777.1464 |
31.3000 KRW |
30.1000 KRW |
31.6000 KRW |
31.4000 KRW |
| 2019-11-02 |
31.0737 KRW |
4,552,202.0845 |
31.9000 KRW |
30.7000 KRW |
31.9000 KRW |
31.6000 KRW |
| 2019-11-01 |
31.5480 KRW |
4,260,614.7834 |
31.6000 KRW |
30.7000 KRW |
32.8000 KRW |
31.6000 KRW |
| 2019-10-31 |
30.7948 KRW |
4,166,563.2628 |
30.4000 KRW |
29.6000 KRW |
31.9000 KRW |
31.2000 KRW |
| 2019-10-30 |
31.1380 KRW |
13,517,105.5051 |
30.6000 KRW |
29.1000 KRW |
33.4000 KRW |
30.2000 KRW |
| 2019-10-29 |
30.5777 KRW |
7,142,247.1980 |
30.6000 KRW |
30.0000 KRW |
31.5000 KRW |
30.6000 KRW |
| 2019-10-28 |
30.7388 KRW |
30,330,286.0777 |
30.3000 KRW |
29.2000 KRW |
33.5000 KRW |
30.7000 KRW |
| 2019-10-27 |
30.4162 KRW |
25,309,964.7280 |
27.7000 KRW |
26.7000 KRW |
32.0000 KRW |
30.1000 KRW |
| 2019-10-26 |
27.4353 KRW |
3,077,720.8170 |
27.7000 KRW |
26.1000 KRW |
29.2000 KRW |
27.4000 KRW |
| 2019-10-25 |
26.6503 KRW |
1,766,035.3709 |
26.2000 KRW |
25.8000 KRW |
27.8000 KRW |
27.6000 KRW |
| 2019-10-24 |
26.5024 KRW |
5,276,873.9828 |
25.9000 KRW |
25.5000 KRW |
29.0000 KRW |
26.2000 KRW |
| 2019-10-23 |
26.7236 KRW |
3,695,288.7159 |
28.7000 KRW |
25.5000 KRW |
28.7000 KRW |
26.3000 KRW |
| 2019-10-22 |
28.5879 KRW |
662,503.4046 |
28.9000 KRW |
28.4000 KRW |
28.9000 KRW |
28.8000 KRW |
| 2019-10-21 |
28.9070 KRW |
1,366,898.1373 |
29.3000 KRW |
28.5000 KRW |
29.4000 KRW |
28.7000 KRW |
| 2019-10-20 |
28.9994 KRW |
973,026.1463 |
29.1000 KRW |
28.4000 KRW |
29.9000 KRW |
29.4000 KRW |
| 2019-10-19 |
28.9562 KRW |
1,043,900.2395 |
28.9000 KRW |
28.5000 KRW |
29.5000 KRW |
28.9000 KRW |
| 2019-10-18 |
28.6850 KRW |
2,265,361.9542 |
29.6000 KRW |
28.2000 KRW |
29.6000 KRW |
28.7000 KRW |
| 2019-10-17 |
29.2806 KRW |
1,132,280.2601 |
29.0000 KRW |
28.7000 KRW |
30.1000 KRW |
29.4000 KRW |
| 2019-10-16 |
29.4345 KRW |
2,000,038.2222 |
29.9000 KRW |
28.6000 KRW |
30.4000 KRW |
28.9000 KRW |
| 2019-10-15 |
29.9697 KRW |
1,552,423.8957 |
30.6000 KRW |
29.5000 KRW |
30.6000 KRW |
29.7000 KRW |
| 2019-10-14 |
30.4268 KRW |
1,645,008.7303 |
30.8000 KRW |
30.0000 KRW |
31.0000 KRW |
30.5000 KRW |
| 2019-10-13 |
30.7423 KRW |
1,710,395.0068 |
30.8000 KRW |
30.5000 KRW |
31.2000 KRW |
30.6000 KRW |
| 2019-10-12 |
30.6705 KRW |
3,238,952.9863 |
30.9000 KRW |
30.4000 KRW |
31.4000 KRW |
30.8000 KRW |
| 2019-10-11 |
31.2409 KRW |
5,696,170.0149 |
33.0000 KRW |
30.2000 KRW |
33.1000 KRW |
30.8000 KRW |
| 2019-10-10 |
33.7497 KRW |
15,840,934.8653 |
32.9000 KRW |
31.9000 KRW |
36.0000 KRW |
33.0000 KRW |