Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
5,522.6538 KRW |
705,849.5387 AKT |
5,410.0000 KRW |
5,379.0000 KRW |
5,615.0000 KRW |
5,536.0000 KRW |
| 2024-11-23 |
5,360.9475 KRW |
2,379,905.4950 AKT |
5,346.0000 KRW |
5,133.0000 KRW |
5,602.0000 KRW |
5,423.0000 KRW |
| 2024-11-22 |
5,249.8520 KRW |
2,357,285.4462 AKT |
5,425.0000 KRW |
4,950.0000 KRW |
5,440.0000 KRW |
5,327.0000 KRW |
| 2024-11-21 |
5,312.8809 KRW |
4,915,359.5578 AKT |
5,475.0000 KRW |
5,156.0000 KRW |
5,491.0000 KRW |
5,358.0000 KRW |
| 2024-11-20 |
5,825.7117 KRW |
12,030,686.7954 AKT |
5,763.0000 KRW |
5,245.0000 KRW |
6,299.0000 KRW |
5,462.0000 KRW |
| 2024-11-19 |
6,070.2420 KRW |
50,303,369.7718 AKT |
5,316.0000 KRW |
5,290.0000 KRW |
6,742.0000 KRW |
5,685.0000 KRW |
| 2024-11-18 |
5,615.3638 KRW |
25,519,483.0847 AKT |
4,559.0000 KRW |
4,541.0000 KRW |
6,333.0000 KRW |
5,233.0000 KRW |
| 2024-11-17 |
4,583.2413 KRW |
623,955.0309 AKT |
4,743.0000 KRW |
4,389.0000 KRW |
4,765.0000 KRW |
4,460.0000 KRW |
| 2024-11-16 |
4,749.6313 KRW |
2,253,315.2909 AKT |
4,575.0000 KRW |
4,450.0000 KRW |
5,030.0000 KRW |
4,712.0000 KRW |
| 2024-11-15 |
4,271.9835 KRW |
783,663.7700 AKT |
4,221.0000 KRW |
4,065.0000 KRW |
4,730.0000 KRW |
4,628.0000 KRW |
| 2024-11-14 |
4,441.5135 KRW |
771,603.2284 AKT |
4,527.0000 KRW |
4,255.0000 KRW |
4,612.0000 KRW |
4,279.0000 KRW |
| 2024-11-13 |
4,469.2085 KRW |
2,225,806.3768 AKT |
4,782.0000 KRW |
4,143.0000 KRW |
4,839.0000 KRW |
4,555.0000 KRW |
| 2024-11-12 |
4,637.8728 KRW |
23,979,364.3682 AKT |
4,101.0000 KRW |
3,912.0000 KRW |
5,378.0000 KRW |
4,841.0000 KRW |
| 2024-11-11 |
3,793.6568 KRW |
3,021,155.7532 AKT |
3,635.0000 KRW |
3,519.0000 KRW |
4,154.0000 KRW |
4,019.0000 KRW |
| 2024-11-10 |
3,614.0841 KRW |
1,731,485.8151 AKT |
3,568.0000 KRW |
3,478.0000 KRW |
3,747.0000 KRW |
3,702.0000 KRW |
| 2024-11-09 |
3,567.7462 KRW |
7,164,612.5852 AKT |
3,387.0000 KRW |
3,375.0000 KRW |
3,718.0000 KRW |
3,569.0000 KRW |
| 2024-11-08 |
3,353.9287 KRW |
962,438.5228 AKT |
3,369.0000 KRW |
3,286.0000 KRW |
3,416.0000 KRW |
3,376.0000 KRW |
| 2024-11-07 |
3,414.6610 KRW |
1,919,143.6362 AKT |
3,377.0000 KRW |
3,324.0000 KRW |
3,510.0000 KRW |
3,350.0000 KRW |
| 2024-11-06 |
3,268.7142 KRW |
1,623,737.2598 AKT |
3,173.0000 KRW |
3,173.0000 KRW |
3,344.0000 KRW |
3,296.0000 KRW |
| 2024-11-05 |
3,149.1409 KRW |
1,140,371.5119 AKT |
3,027.0000 KRW |
2,980.0000 KRW |
3,259.0000 KRW |
3,187.0000 KRW |
| 2024-11-04 |
3,045.7056 KRW |
449,247.9041 AKT |
3,152.0000 KRW |
2,951.0000 KRW |
3,159.0000 KRW |
3,001.0000 KRW |
| 2024-11-03 |
3,102.3645 KRW |
578,890.3802 AKT |
3,170.0000 KRW |
3,015.0000 KRW |
3,200.0000 KRW |
3,168.0000 KRW |
| 2024-11-02 |
3,217.7966 KRW |
678,683.9264 AKT |
3,321.0000 KRW |
3,127.0000 KRW |
3,336.0000 KRW |
3,178.0000 KRW |
| 2024-11-01 |
3,367.6818 KRW |
3,179,141.1335 AKT |
3,274.0000 KRW |
3,246.0000 KRW |
3,497.0000 KRW |
3,312.0000 KRW |
| 2024-10-31 |
3,401.0353 KRW |
1,745,634.2551 AKT |
3,492.0000 KRW |
3,245.0000 KRW |
3,519.0000 KRW |
3,293.0000 KRW |
| 2024-10-30 |
3,477.7073 KRW |
7,179,878.2658 AKT |
3,322.0000 KRW |
3,322.0000 KRW |
3,606.0000 KRW |
3,468.0000 KRW |
| 2024-10-29 |
3,255.9711 KRW |
728,289.1500 AKT |
3,164.0000 KRW |
3,135.0000 KRW |
3,368.0000 KRW |
3,313.0000 KRW |
| 2024-10-28 |
3,120.6842 KRW |
526,766.9128 AKT |
3,208.0000 KRW |
3,063.0000 KRW |
3,217.0000 KRW |
3,133.0000 KRW |
| 2024-10-27 |
3,172.0601 KRW |
313,745.2291 AKT |
3,196.0000 KRW |
3,141.0000 KRW |
3,222.0000 KRW |
3,204.0000 KRW |
| 2024-10-26 |
3,202.6864 KRW |
527,964.2943 AKT |
3,240.0000 KRW |
3,155.0000 KRW |
3,285.0000 KRW |
3,186.0000 KRW |
| 2024-10-25 |
3,362.3130 KRW |
873,763.7185 AKT |
3,397.0000 KRW |
3,277.0000 KRW |
3,445.0000 KRW |
3,311.0000 KRW |
| 2024-10-24 |
3,389.1914 KRW |
592,149.7609 AKT |
3,408.0000 KRW |
3,343.0000 KRW |
3,464.0000 KRW |
3,382.0000 KRW |
| 2024-10-23 |
3,462.1996 KRW |
1,296,713.1688 AKT |
3,471.0000 KRW |
3,340.0000 KRW |
3,552.0000 KRW |
3,408.0000 KRW |
| 2024-10-22 |
3,404.3321 KRW |
565,204.2299 AKT |
3,399.0000 KRW |
3,340.0000 KRW |
3,474.0000 KRW |
3,460.0000 KRW |
| 2024-10-21 |
3,517.9381 KRW |
1,500,041.3303 AKT |
3,550.0000 KRW |
3,387.0000 KRW |
3,660.0000 KRW |
3,432.0000 KRW |
| 2024-10-20 |
3,435.0467 KRW |
604,902.3319 AKT |
3,425.0000 KRW |
3,369.0000 KRW |
3,520.0000 KRW |
3,520.0000 KRW |
| 2024-10-19 |
3,405.1851 KRW |
752,391.6096 AKT |
3,400.0000 KRW |
3,344.0000 KRW |
3,476.0000 KRW |
3,397.0000 KRW |
| 2024-10-18 |
3,352.4045 KRW |
533,980.3757 AKT |
3,326.0000 KRW |
3,301.0000 KRW |
3,401.0000 KRW |
3,398.0000 KRW |
| 2024-10-17 |
3,380.0455 KRW |
692,334.5226 AKT |
3,445.0000 KRW |
3,310.0000 KRW |
3,462.0000 KRW |
3,320.0000 KRW |
| 2024-10-16 |
3,524.6297 KRW |
2,658,378.4648 AKT |
3,416.0000 KRW |
3,381.0000 KRW |
3,609.0000 KRW |
3,462.0000 KRW |
| 2024-10-15 |
3,397.8847 KRW |
1,009,696.1108 AKT |
3,429.0000 KRW |
3,331.0000 KRW |
3,464.0000 KRW |
3,397.0000 KRW |
| 2024-10-14 |
3,377.2124 KRW |
822,414.4495 AKT |
3,340.0000 KRW |
3,273.0000 KRW |
3,445.0000 KRW |
3,431.0000 KRW |
| 2024-10-13 |
3,344.8234 KRW |
765,059.2638 AKT |
3,420.0000 KRW |
3,255.0000 KRW |
3,421.0000 KRW |
3,303.0000 KRW |
| 2024-10-12 |
3,408.9501 KRW |
4,782,228.6569 AKT |
3,268.0000 KRW |
3,265.0000 KRW |
3,528.0000 KRW |
3,417.0000 KRW |
| 2024-10-11 |
3,216.7300 KRW |
669,140.3695 AKT |
3,174.0000 KRW |
3,126.0000 KRW |
3,295.0000 KRW |
3,267.0000 KRW |
| 2024-10-10 |
3,161.6435 KRW |
540,975.3688 AKT |
3,221.0000 KRW |
3,098.0000 KRW |
3,227.0000 KRW |
3,164.0000 KRW |
| 2024-10-09 |
3,261.6562 KRW |
505,309.6962 AKT |
3,301.0000 KRW |
3,159.0000 KRW |
3,310.0000 KRW |
3,161.0000 KRW |
| 2024-10-08 |
3,305.4077 KRW |
628,008.5491 AKT |
3,338.0000 KRW |
3,255.0000 KRW |
3,416.0000 KRW |
3,288.0000 KRW |
| 2024-10-07 |
3,427.7524 KRW |
1,232,087.3432 AKT |
3,407.0000 KRW |
3,334.0000 KRW |
3,515.0000 KRW |
3,395.0000 KRW |
| 2024-10-06 |
3,386.6331 KRW |
512,193.3013 AKT |
3,424.0000 KRW |
3,352.0000 KRW |
3,429.0000 KRW |
3,394.0000 KRW |