Market [unlinked] / KRW
Identifier on UpBit: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
80.0763 KRW |
23,680,826.1915 |
80.3000 KRW |
79.1000 KRW |
81.0000 KRW |
80.2000 KRW |
| 2024-01-26 |
79.4356 KRW |
79,327,514.7790 |
77.9000 KRW |
77.2000 KRW |
80.9000 KRW |
80.3000 KRW |
| 2024-01-25 |
76.9441 KRW |
29,813,683.5045 |
77.4000 KRW |
76.2000 KRW |
78.0000 KRW |
77.8000 KRW |
| 2024-01-24 |
75.7666 KRW |
46,666,680.4360 |
75.8000 KRW |
73.7000 KRW |
77.6000 KRW |
77.4000 KRW |
| 2024-01-23 |
74.4230 KRW |
67,335,643.2576 |
77.3000 KRW |
71.5000 KRW |
79.5000 KRW |
74.6000 KRW |
| 2024-01-22 |
79.5867 KRW |
57,779,408.4566 |
81.8000 KRW |
77.0000 KRW |
83.7000 KRW |
78.1000 KRW |
| 2024-01-21 |
82.3920 KRW |
35,438,222.0051 |
81.7000 KRW |
81.1000 KRW |
83.7000 KRW |
81.9000 KRW |
| 2024-01-20 |
80.5093 KRW |
23,781,370.7825 |
81.2000 KRW |
79.7000 KRW |
82.0000 KRW |
81.7000 KRW |
| 2024-01-19 |
79.6563 KRW |
53,623,692.1936 |
81.6000 KRW |
77.2000 KRW |
81.7000 KRW |
80.6000 KRW |
| 2024-01-18 |
83.0365 KRW |
56,667,344.0632 |
85.5000 KRW |
80.5000 KRW |
85.7000 KRW |
81.6000 KRW |
| 2024-01-17 |
85.4305 KRW |
58,983,284.4637 |
86.8000 KRW |
84.0000 KRW |
87.1000 KRW |
85.0000 KRW |
| 2024-01-16 |
85.0694 KRW |
79,816,728.2470 |
83.2000 KRW |
82.9000 KRW |
86.5000 KRW |
86.4000 KRW |
| 2024-01-15 |
83.1588 KRW |
47,083,067.3180 |
82.1000 KRW |
81.9000 KRW |
85.5000 KRW |
83.4000 KRW |
| 2024-01-14 |
84.4190 KRW |
56,297,209.1640 |
85.2000 KRW |
81.9000 KRW |
86.5000 KRW |
82.0000 KRW |
| 2024-01-13 |
84.1348 KRW |
55,798,172.3674 |
85.1000 KRW |
81.1000 KRW |
86.0000 KRW |
85.3000 KRW |
| 2024-01-12 |
87.9665 KRW |
119,542,001.9810 |
89.4000 KRW |
82.5000 KRW |
90.7000 KRW |
84.8000 KRW |
| 2024-01-11 |
88.3632 KRW |
122,583,891.4442 |
86.7000 KRW |
85.2000 KRW |
90.9000 KRW |
88.5000 KRW |
| 2024-01-10 |
83.1686 KRW |
94,094,914.4442 |
81.1000 KRW |
78.0000 KRW |
89.0000 KRW |
86.9000 KRW |
| 2024-01-09 |
81.6257 KRW |
107,396,407.3577 |
85.4000 KRW |
77.6000 KRW |
85.4000 KRW |
80.5000 KRW |