Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
114.0064 KRW |
110,158,168.4697 |
116.5000 KRW |
107.9000 KRW |
120.6000 KRW |
120.4000 KRW |
| 2024-03-16 |
122.6649 KRW |
106,085,045.1427 |
128.3000 KRW |
113.8000 KRW |
129.3000 KRW |
114.6000 KRW |
| 2024-03-15 |
127.2920 KRW |
214,657,811.6214 |
137.5000 KRW |
119.5000 KRW |
138.9000 KRW |
126.3000 KRW |
| 2024-03-14 |
139.2805 KRW |
319,231,700.1669 |
140.8000 KRW |
128.1000 KRW |
148.3000 KRW |
136.3000 KRW |
| 2024-03-13 |
138.2636 KRW |
159,700,119.1691 |
138.4000 KRW |
135.0000 KRW |
143.4000 KRW |
142.0000 KRW |
| 2024-03-12 |
136.8637 KRW |
294,281,279.3654 |
134.4000 KRW |
128.1000 KRW |
144.7000 KRW |
137.2000 KRW |
| 2024-03-11 |
130.7835 KRW |
246,944,353.4512 |
132.2000 KRW |
122.2000 KRW |
135.5000 KRW |
133.9000 KRW |
| 2024-03-10 |
133.8487 KRW |
313,986,536.7945 |
136.9000 KRW |
127.9000 KRW |
139.7000 KRW |
132.3000 KRW |
| 2024-03-09 |
128.6855 KRW |
401,756,290.1482 |
123.8000 KRW |
120.0000 KRW |
135.0000 KRW |
134.1000 KRW |
| 2024-03-08 |
120.8485 KRW |
254,704,602.3243 |
121.0000 KRW |
116.0000 KRW |
124.9000 KRW |
122.4000 KRW |
| 2024-03-07 |
117.7219 KRW |
267,594,339.3255 |
114.7000 KRW |
113.5000 KRW |
121.9000 KRW |
120.9000 KRW |
| 2024-03-06 |
110.0729 KRW |
224,414,140.1687 |
110.5000 KRW |
103.3000 KRW |
115.2000 KRW |
114.9000 KRW |
| 2024-03-05 |
116.0768 KRW |
428,564,995.6745 |
117.7000 KRW |
103.4000 KRW |
122.5000 KRW |
108.7000 KRW |
| 2024-03-04 |
116.0249 KRW |
231,332,696.7284 |
113.9000 KRW |
112.1000 KRW |
118.2000 KRW |
116.8000 KRW |
| 2024-03-03 |
112.9884 KRW |
246,104,563.2617 |
117.5000 KRW |
105.0000 KRW |
119.5000 KRW |
114.0000 KRW |
| 2024-03-02 |
118.6524 KRW |
270,793,808.2846 |
125.1000 KRW |
116.1000 KRW |
125.1000 KRW |
117.8000 KRW |
| 2024-03-01 |
125.7964 KRW |
921,357,333.1418 |
128.9000 KRW |
117.5000 KRW |
145.0000 KRW |
122.8000 KRW |
| 2024-02-29 |
124.7165 KRW |
875,781,087.7551 |
113.2000 KRW |
107.8000 KRW |
141.0000 KRW |
132.6000 KRW |
| 2024-02-28 |
106.4046 KRW |
1,115,132,127.5764 |
95.9300 KRW |
94.5000 KRW |
113.9000 KRW |
113.5000 KRW |
| 2024-02-27 |
92.5629 KRW |
161,529,897.6123 |
91.2000 KRW |
89.7000 KRW |
96.0600 KRW |
95.9600 KRW |
| 2024-02-26 |
88.9746 KRW |
227,339,771.3288 |
86.4000 KRW |
84.8500 KRW |
91.9000 KRW |
91.0700 KRW |
| 2024-02-25 |
86.1845 KRW |
41,861,360.8839 |
86.9500 KRW |
85.3200 KRW |
86.9600 KRW |
86.7000 KRW |
| 2024-02-24 |
87.2478 KRW |
60,425,214.0495 |
87.7800 KRW |
85.7700 KRW |
88.6000 KRW |
87.0000 KRW |
| 2024-02-23 |
87.2111 KRW |
87,381,078.8757 |
86.6500 KRW |
85.6500 KRW |
89.2200 KRW |
88.4700 KRW |
| 2024-02-22 |
86.2227 KRW |
56,157,548.0772 |
87.3900 KRW |
84.8200 KRW |
87.3900 KRW |
86.5800 KRW |
| 2024-02-21 |
87.0033 KRW |
80,400,488.6192 |
89.3200 KRW |
84.7300 KRW |
89.4700 KRW |
86.3800 KRW |
| 2024-02-20 |
86.1021 KRW |
86,002,090.3216 |
86.1000 KRW |
84.0300 KRW |
89.2500 KRW |
89.2100 KRW |
| 2024-02-19 |
84.7330 KRW |
80,722,934.7421 |
83.0400 KRW |
82.4000 KRW |
86.5800 KRW |
86.4500 KRW |
| 2024-02-18 |
81.9977 KRW |
25,955,243.7569 |
82.2100 KRW |
81.1000 KRW |
82.9100 KRW |
82.8800 KRW |
| 2024-02-17 |
81.8954 KRW |
49,458,541.1068 |
82.3100 KRW |
80.2100 KRW |
83.2000 KRW |
82.2900 KRW |
| 2024-02-16 |
82.1899 KRW |
79,792,043.6475 |
81.1000 KRW |
80.0300 KRW |
83.4900 KRW |
82.2000 KRW |
| 2024-02-15 |
80.4633 KRW |
61,131,634.3772 |
79.2600 KRW |
78.9000 KRW |
81.8000 KRW |
81.0000 KRW |
| 2024-02-14 |
78.6371 KRW |
26,359,152.7987 |
78.1000 KRW |
77.2100 KRW |
79.3700 KRW |
79.1300 KRW |
| 2024-02-13 |
77.9234 KRW |
27,995,485.0022 |
78.2000 KRW |
76.5000 KRW |
78.9900 KRW |
78.0200 KRW |
| 2024-02-12 |
77.4550 KRW |
23,809,700.4536 |
77.4500 KRW |
76.2000 KRW |
79.2000 KRW |
78.5600 KRW |
| 2024-02-11 |
77.1198 KRW |
27,464,399.2711 |
76.8200 KRW |
76.0000 KRW |
78.1000 KRW |
77.4000 KRW |
| 2024-02-10 |
76.3675 KRW |
18,743,455.6497 |
76.6400 KRW |
74.9200 KRW |
77.6200 KRW |
77.0800 KRW |
| 2024-02-09 |
76.0790 KRW |
25,502,318.5298 |
75.1700 KRW |
75.0500 KRW |
77.0000 KRW |
76.8700 KRW |
| 2024-02-08 |
74.6822 KRW |
17,888,182.8056 |
74.3800 KRW |
74.1100 KRW |
75.3000 KRW |
75.2400 KRW |
| 2024-02-07 |
73.4653 KRW |
21,617,441.1391 |
74.3200 KRW |
72.5000 KRW |
74.6000 KRW |
74.2100 KRW |
| 2024-02-06 |
74.1852 KRW |
14,964,546.0916 |
74.5900 KRW |
73.7000 KRW |
74.7000 KRW |
74.4000 KRW |
| 2024-02-05 |
74.3842 KRW |
16,309,899.5989 |
74.0500 KRW |
73.1200 KRW |
75.1800 KRW |
74.6700 KRW |
| 2024-02-04 |
75.2269 KRW |
13,827,543.8015 |
76.0000 KRW |
74.8000 KRW |
76.0200 KRW |
74.9900 KRW |
| 2024-02-03 |
76.3607 KRW |
13,643,481.3968 |
77.0000 KRW |
75.7100 KRW |
77.4400 KRW |
76.1100 KRW |
| 2024-02-02 |
76.4644 KRW |
20,875,839.8305 |
76.4000 KRW |
75.6000 KRW |
77.4500 KRW |
76.7000 KRW |
| 2024-02-01 |
76.0951 KRW |
16,953,935.1439 |
77.2100 KRW |
75.0000 KRW |
77.9000 KRW |
76.1700 KRW |
| 2024-01-31 |
77.4828 KRW |
20,619,549.9688 |
78.5000 KRW |
75.9000 KRW |
78.8000 KRW |
77.3000 KRW |
| 2024-01-30 |
79.5124 KRW |
26,986,125.5889 |
79.9800 KRW |
78.9600 KRW |
80.4900 KRW |
79.3200 KRW |
| 2024-01-29 |
78.8905 KRW |
23,007,756.1616 |
78.4900 KRW |
77.7000 KRW |
80.0100 KRW |
80.0000 KRW |
| 2024-01-28 |
79.5766 KRW |
30,477,402.1354 |
80.3000 KRW |
77.7600 KRW |
80.7000 KRW |
78.0200 KRW |