Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
51.9961 KRW |
43,097,397.1180 |
53.8700 KRW |
50.1800 KRW |
54.0800 KRW |
52.2800 KRW |
| 2024-07-24 |
54.9931 KRW |
35,828,880.1428 |
55.2000 KRW |
53.8000 KRW |
56.1800 KRW |
54.0600 KRW |
| 2024-07-23 |
55.8461 KRW |
52,705,077.3300 |
56.8600 KRW |
54.5800 KRW |
57.3400 KRW |
55.0600 KRW |
| 2024-07-22 |
58.0605 KRW |
92,230,038.9304 |
60.1200 KRW |
56.6400 KRW |
60.2100 KRW |
57.0500 KRW |
| 2024-07-21 |
60.5878 KRW |
277,628,375.7262 |
58.4000 KRW |
58.0000 KRW |
63.7100 KRW |
60.1500 KRW |
| 2024-07-20 |
58.4354 KRW |
109,168,768.2819 |
58.4300 KRW |
57.8300 KRW |
59.0900 KRW |
58.3600 KRW |
| 2024-07-19 |
59.8536 KRW |
874,009,264.7836 |
56.0300 KRW |
55.9400 KRW |
62.7000 KRW |
58.6500 KRW |
| 2024-07-18 |
55.1173 KRW |
48,145,607.9620 |
54.7000 KRW |
53.6700 KRW |
56.1900 KRW |
55.6800 KRW |
| 2024-07-17 |
55.4364 KRW |
29,343,702.1397 |
54.9200 KRW |
54.6300 KRW |
56.4300 KRW |
54.8000 KRW |
| 2024-07-16 |
54.4830 KRW |
44,044,752.2814 |
55.1200 KRW |
52.4700 KRW |
55.7000 KRW |
54.8800 KRW |
| 2024-07-15 |
53.8922 KRW |
36,255,741.1747 |
52.9100 KRW |
52.8700 KRW |
55.1200 KRW |
55.1100 KRW |
| 2024-07-14 |
52.6638 KRW |
25,125,212.3467 |
52.0600 KRW |
51.6600 KRW |
53.3500 KRW |
53.3400 KRW |
| 2024-07-13 |
51.1373 KRW |
17,628,994.3427 |
50.7200 KRW |
50.5700 KRW |
51.9600 KRW |
51.7500 KRW |
| 2024-07-12 |
50.2840 KRW |
23,539,019.9857 |
50.0100 KRW |
49.1100 KRW |
50.9900 KRW |
50.6800 KRW |
| 2024-07-11 |
50.8669 KRW |
37,292,394.5941 |
50.6700 KRW |
50.0000 KRW |
52.0100 KRW |
50.1100 KRW |
| 2024-07-10 |
50.8643 KRW |
98,024,389.6746 |
49.3800 KRW |
48.9700 KRW |
52.1700 KRW |
50.7300 KRW |
| 2024-07-09 |
48.5596 KRW |
28,183,688.2145 |
47.5100 KRW |
47.2100 KRW |
49.5300 KRW |
49.1000 KRW |
| 2024-07-08 |
47.2380 KRW |
42,117,945.1846 |
46.2200 KRW |
44.8400 KRW |
48.7700 KRW |
47.5100 KRW |
| 2024-07-07 |
48.2018 KRW |
27,683,711.6069 |
48.9400 KRW |
46.7200 KRW |
49.1900 KRW |
47.1600 KRW |
| 2024-07-06 |
46.9279 KRW |
20,939,913.2025 |
46.0200 KRW |
45.3400 KRW |
49.4000 KRW |
48.9800 KRW |
| 2024-07-05 |
44.2662 KRW |
91,253,780.1813 |
47.5500 KRW |
41.3700 KRW |
47.6700 KRW |
46.0000 KRW |
| 2024-07-04 |
50.4134 KRW |
53,536,635.3470 |
53.7800 KRW |
47.1400 KRW |
53.8700 KRW |
47.5100 KRW |
| 2024-07-03 |
54.2668 KRW |
25,431,302.1377 |
55.0100 KRW |
53.0900 KRW |
55.1500 KRW |
53.9300 KRW |
| 2024-07-02 |
55.1497 KRW |
19,710,480.4585 |
55.3600 KRW |
54.7300 KRW |
55.8500 KRW |
55.3600 KRW |
| 2024-07-01 |
56.1633 KRW |
27,004,117.4379 |
56.4700 KRW |
55.0900 KRW |
57.1000 KRW |
55.9300 KRW |
| 2024-06-30 |
55.2073 KRW |
17,160,685.4431 |
54.8700 KRW |
54.0000 KRW |
56.7400 KRW |
56.5100 KRW |
| 2024-06-29 |
56.1011 KRW |
20,212,171.2419 |
56.1800 KRW |
54.8400 KRW |
57.1600 KRW |
55.0200 KRW |
| 2024-06-28 |
57.7220 KRW |
61,609,013.0264 |
57.4800 KRW |
55.8000 KRW |
59.3700 KRW |
56.0500 KRW |
| 2024-06-27 |
55.5068 KRW |
44,793,401.5604 |
56.0000 KRW |
53.6700 KRW |
57.7700 KRW |
57.0200 KRW |
| 2024-06-26 |
57.3629 KRW |
61,587,210.4722 |
57.1200 KRW |
55.4000 KRW |
59.2900 KRW |
55.8200 KRW |
| 2024-06-25 |
56.5881 KRW |
41,338,175.6955 |
55.4000 KRW |
54.6700 KRW |
57.8900 KRW |
57.2100 KRW |
| 2024-06-24 |
53.6168 KRW |
36,331,917.6683 |
54.4100 KRW |
51.5700 KRW |
55.2500 KRW |
55.1000 KRW |
| 2024-06-23 |
56.6269 KRW |
28,804,168.4191 |
56.7800 KRW |
54.6000 KRW |
57.9000 KRW |
54.7000 KRW |
| 2024-06-22 |
56.9078 KRW |
20,089,026.0135 |
57.2800 KRW |
56.1000 KRW |
58.1000 KRW |
56.5600 KRW |
| 2024-06-21 |
57.7596 KRW |
28,107,321.2955 |
57.6600 KRW |
56.3000 KRW |
58.7900 KRW |
57.1800 KRW |
| 2024-06-20 |
58.3807 KRW |
42,793,641.1961 |
57.3800 KRW |
54.4000 KRW |
59.8000 KRW |
57.8500 KRW |
| 2024-06-19 |
57.5198 KRW |
35,894,941.6140 |
56.3500 KRW |
55.6300 KRW |
58.7200 KRW |
57.1900 KRW |
| 2024-06-18 |
55.5352 KRW |
157,612,949.3525 |
57.2500 KRW |
50.2300 KRW |
58.2900 KRW |
55.4500 KRW |
| 2024-06-17 |
60.7928 KRW |
141,037,390.9844 |
68.2000 KRW |
56.1200 KRW |
68.3800 KRW |
57.5000 KRW |
| 2024-06-16 |
68.6103 KRW |
23,328,089.3992 |
69.5500 KRW |
67.8600 KRW |
69.6600 KRW |
68.2000 KRW |
| 2024-06-15 |
70.0295 KRW |
12,460,386.9005 |
70.4800 KRW |
69.0800 KRW |
70.8000 KRW |
69.5900 KRW |
| 2024-06-14 |
71.8838 KRW |
31,676,047.8862 |
72.6500 KRW |
69.1800 KRW |
74.1900 KRW |
70.7000 KRW |
| 2024-06-13 |
73.7553 KRW |
24,976,994.9866 |
75.8000 KRW |
71.9000 KRW |
76.0000 KRW |
72.2900 KRW |
| 2024-06-12 |
74.9360 KRW |
24,813,773.6346 |
73.8600 KRW |
71.7200 KRW |
77.9000 KRW |
75.7500 KRW |
| 2024-06-11 |
75.3717 KRW |
33,657,474.3888 |
77.5700 KRW |
73.0700 KRW |
77.7600 KRW |
74.0700 KRW |
| 2024-06-10 |
78.9390 KRW |
22,728,549.5870 |
80.4500 KRW |
77.0200 KRW |
80.6100 KRW |
77.9000 KRW |
| 2024-06-09 |
79.7141 KRW |
18,976,101.1755 |
80.1600 KRW |
78.6800 KRW |
80.6300 KRW |
80.6300 KRW |
| 2024-06-08 |
82.3785 KRW |
48,786,819.6007 |
85.8900 KRW |
79.2100 KRW |
85.8900 KRW |
80.3000 KRW |
| 2024-06-07 |
88.0930 KRW |
49,783,389.5683 |
90.8600 KRW |
82.8300 KRW |
92.7900 KRW |
85.9200 KRW |
| 2024-06-06 |
91.1114 KRW |
22,252,810.4401 |
91.7000 KRW |
90.0000 KRW |
92.4000 KRW |
91.4400 KRW |