Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
32.6016 KRW |
5,401,874.9673 |
32.7000 KRW |
31.5000 KRW |
34.0000 KRW |
32.7000 KRW |
| 2019-10-08 |
31.7063 KRW |
7,374,240.0558 |
31.3000 KRW |
30.7000 KRW |
33.1000 KRW |
32.1000 KRW |
| 2019-10-07 |
30.2880 KRW |
4,562,867.2564 |
30.4000 KRW |
28.7000 KRW |
31.8000 KRW |
31.2000 KRW |
| 2019-10-06 |
31.5775 KRW |
6,688,177.2058 |
32.3000 KRW |
30.0000 KRW |
33.6000 KRW |
30.3000 KRW |
| 2019-10-05 |
31.1621 KRW |
5,847,681.1492 |
30.3000 KRW |
29.8000 KRW |
32.6000 KRW |
32.3000 KRW |
| 2019-10-04 |
29.5569 KRW |
3,396,676.1725 |
29.9000 KRW |
28.6000 KRW |
31.7000 KRW |
30.2000 KRW |
| 2019-10-03 |
30.2521 KRW |
3,523,667.7208 |
30.4000 KRW |
28.9000 KRW |
32.1000 KRW |
30.0000 KRW |
| 2019-10-02 |
29.9710 KRW |
1,104,577.0542 |
30.7000 KRW |
28.8000 KRW |
31.1000 KRW |
30.2000 KRW |
| 2019-10-01 |
31.2771 KRW |
1,016,855.7655 |
30.9000 KRW |
30.0000 KRW |
33.0000 KRW |
31.3000 KRW |
| 2019-09-30 |
30.1524 KRW |
1,569,877.7391 |
30.8000 KRW |
28.5000 KRW |
32.4000 KRW |
31.1000 KRW |
| 2019-09-29 |
31.9480 KRW |
675,290.3519 |
32.0000 KRW |
30.5000 KRW |
33.4000 KRW |
30.8000 KRW |
| 2019-09-28 |
31.9516 KRW |
1,178,328.4623 |
31.5000 KRW |
30.7000 KRW |
35.1000 KRW |
31.6000 KRW |
| 2019-09-27 |
30.3761 KRW |
1,097,132.6047 |
32.0000 KRW |
28.2000 KRW |
32.0000 KRW |
31.2000 KRW |
| 2019-09-26 |
31.8375 KRW |
394,018.6169 |
34.0000 KRW |
30.0000 KRW |
34.2000 KRW |
32.0000 KRW |
| 2019-09-25 |
32.3108 KRW |
1,493,464.8060 |
35.3000 KRW |
30.4000 KRW |
36.1000 KRW |
33.8000 KRW |
| 2019-09-24 |
38.7096 KRW |
1,252,430.4195 |
41.2000 KRW |
33.3000 KRW |
42.4000 KRW |
36.0000 KRW |
| 2019-09-23 |
41.5112 KRW |
690,299.4301 |
42.4000 KRW |
41.1000 KRW |
42.4000 KRW |
41.2000 KRW |
| 2019-09-22 |
42.0021 KRW |
808,694.2468 |
42.9000 KRW |
41.3000 KRW |
43.1000 KRW |
42.4000 KRW |
| 2019-09-21 |
43.3725 KRW |
591,774.9457 |
44.0000 KRW |
42.8000 KRW |
44.3000 KRW |
43.0000 KRW |
| 2019-09-20 |
43.6650 KRW |
1,078,064.8898 |
43.9000 KRW |
42.6000 KRW |
44.9000 KRW |
43.9000 KRW |
| 2019-09-19 |
43.7536 KRW |
1,287,554.4166 |
44.7000 KRW |
42.6000 KRW |
45.0000 KRW |
44.1000 KRW |
| 2019-09-18 |
43.4682 KRW |
1,425,804.6860 |
42.7000 KRW |
42.3000 KRW |
45.0000 KRW |
44.9000 KRW |
| 2019-09-17 |
43.1989 KRW |
2,147,217.9684 |
45.4000 KRW |
41.1000 KRW |
45.6000 KRW |
44.1000 KRW |
| 2019-09-16 |
45.6109 KRW |
1,172,756.7413 |
45.9000 KRW |
44.9000 KRW |
46.4000 KRW |
45.4000 KRW |
| 2019-09-15 |
46.4247 KRW |
947,727.6050 |
47.4000 KRW |
45.6000 KRW |
47.8000 KRW |
45.9000 KRW |
| 2019-09-14 |
47.0898 KRW |
367,347.2892 |
47.1000 KRW |
46.6000 KRW |
47.5000 KRW |
47.0000 KRW |
| 2019-09-13 |
46.9631 KRW |
352,032.1819 |
47.5000 KRW |
46.6000 KRW |
47.9000 KRW |
47.4000 KRW |
| 2019-09-12 |
46.9752 KRW |
990,699.5457 |
47.9000 KRW |
46.3000 KRW |
48.0000 KRW |
47.5000 KRW |
| 2019-09-11 |
50.1434 KRW |
15,305,608.5349 |
46.8000 KRW |
46.4000 KRW |
56.6000 KRW |
47.9000 KRW |
| 2019-09-10 |
47.3144 KRW |
1,333,891.8606 |
47.8000 KRW |
46.1000 KRW |
48.3000 KRW |
46.9000 KRW |
| 2019-09-09 |
47.2790 KRW |
1,621,071.8540 |
48.1000 KRW |
46.4000 KRW |
49.2000 KRW |
47.9000 KRW |
| 2019-09-08 |
48.4490 KRW |
892,256.2955 |
48.7000 KRW |
47.2000 KRW |
49.5000 KRW |
48.0000 KRW |
| 2019-09-07 |
46.7810 KRW |
1,534,477.1504 |
48.0000 KRW |
46.1000 KRW |
48.8000 KRW |
48.8000 KRW |
| 2019-09-06 |
50.0685 KRW |
1,133,528.0062 |
50.4000 KRW |
46.2000 KRW |
51.9000 KRW |
48.9000 KRW |
| 2019-09-05 |
51.5391 KRW |
1,760,461.2264 |
51.8000 KRW |
50.1000 KRW |
53.2000 KRW |
50.6000 KRW |
| 2019-09-04 |
52.4963 KRW |
2,108,717.2466 |
53.2000 KRW |
51.3000 KRW |
53.7000 KRW |
51.8000 KRW |
| 2019-09-03 |
52.2691 KRW |
2,431,028.3443 |
52.4000 KRW |
51.2000 KRW |
54.0000 KRW |
52.7000 KRW |
| 2019-09-02 |
52.0368 KRW |
2,339,428.3494 |
53.7000 KRW |
50.1000 KRW |
54.4000 KRW |
52.4000 KRW |
| 2019-09-01 |
54.0866 KRW |
7,364,336.8274 |
53.1000 KRW |
52.2000 KRW |
56.2000 KRW |
53.6000 KRW |
| 2019-08-31 |
54.0439 KRW |
4,581,799.8368 |
53.7000 KRW |
51.4000 KRW |
56.5000 KRW |
53.9000 KRW |
| 2019-08-30 |
53.7528 KRW |
6,796,435.2528 |
55.9000 KRW |
52.0000 KRW |
56.0000 KRW |
53.9000 KRW |
| 2019-08-29 |
53.2843 KRW |
6,509,384.5719 |
51.9000 KRW |
51.3000 KRW |
55.9000 KRW |
55.7000 KRW |