Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
4,518.1218 KRW |
148,077.2773 AKT |
4,553.0000 KRW |
4,460.0000 KRW |
4,600.0000 KRW |
4,507.0000 KRW |
| 2024-12-26 |
4,802.8479 KRW |
674,567.8888 AKT |
4,840.0000 KRW |
4,543.0000 KRW |
5,058.0000 KRW |
4,584.0000 KRW |
| 2024-12-25 |
4,963.6640 KRW |
1,130,753.3036 AKT |
4,910.0000 KRW |
4,840.0000 KRW |
5,072.0000 KRW |
4,842.0000 KRW |
| 2024-12-24 |
4,999.1589 KRW |
1,931,094.5903 AKT |
4,811.0000 KRW |
4,726.0000 KRW |
5,250.0000 KRW |
4,888.0000 KRW |
| 2024-12-23 |
4,648.6750 KRW |
392,814.1519 AKT |
4,697.0000 KRW |
4,550.0000 KRW |
4,770.0000 KRW |
4,680.0000 KRW |
| 2024-12-22 |
4,752.4186 KRW |
443,916.7367 AKT |
4,778.0000 KRW |
4,620.0000 KRW |
4,870.0000 KRW |
4,771.0000 KRW |
| 2024-12-21 |
5,023.3343 KRW |
897,963.4238 AKT |
5,098.0000 KRW |
4,720.0000 KRW |
5,227.0000 KRW |
4,759.0000 KRW |
| 2024-12-20 |
4,623.5586 KRW |
1,015,973.6244 AKT |
4,679.0000 KRW |
4,221.0000 KRW |
5,147.0000 KRW |
5,068.0000 KRW |
| 2024-12-19 |
4,732.6869 KRW |
896,346.9385 AKT |
4,780.0000 KRW |
4,448.0000 KRW |
4,966.0000 KRW |
4,675.0000 KRW |
| 2024-12-18 |
4,964.2377 KRW |
740,647.7277 AKT |
5,070.0000 KRW |
4,752.0000 KRW |
5,169.0000 KRW |
4,853.0000 KRW |
| 2024-12-17 |
5,274.7846 KRW |
1,305,753.3013 AKT |
5,355.0000 KRW |
4,977.0000 KRW |
5,544.0000 KRW |
5,040.0000 KRW |
| 2024-12-16 |
5,466.3584 KRW |
548,423.8327 AKT |
5,565.0000 KRW |
5,298.0000 KRW |
5,663.0000 KRW |
5,409.0000 KRW |
| 2024-12-15 |
5,417.5825 KRW |
271,065.0120 AKT |
5,439.0000 KRW |
5,286.0000 KRW |
5,543.0000 KRW |
5,497.0000 KRW |
| 2024-12-14 |
5,615.0620 KRW |
739,262.6289 AKT |
5,585.0000 KRW |
5,266.0000 KRW |
5,856.0000 KRW |
5,379.0000 KRW |
| 2024-12-13 |
5,564.6123 KRW |
555,589.8397 AKT |
5,688.0000 KRW |
5,466.0000 KRW |
5,711.0000 KRW |
5,593.0000 KRW |
| 2024-12-12 |
5,816.1092 KRW |
1,239,498.8237 AKT |
5,725.0000 KRW |
5,611.0000 KRW |
6,000.0000 KRW |
5,646.0000 KRW |
| 2024-12-11 |
5,419.9129 KRW |
699,347.0616 AKT |
5,381.0000 KRW |
5,094.0000 KRW |
5,732.0000 KRW |
5,722.0000 KRW |
| 2024-12-10 |
5,409.8931 KRW |
1,507,871.2769 AKT |
5,543.0000 KRW |
4,954.0000 KRW |
5,741.0000 KRW |
5,351.0000 KRW |
| 2024-12-09 |
6,011.0497 KRW |
1,136,046.2824 AKT |
6,398.0000 KRW |
5,724.0000 KRW |
6,406.0000 KRW |
5,793.0000 KRW |
| 2024-12-08 |
6,393.1427 KRW |
867,494.5482 AKT |
6,365.0000 KRW |
6,229.0000 KRW |
6,529.0000 KRW |
6,356.0000 KRW |
| 2024-12-07 |
6,525.4989 KRW |
1,481,036.3718 AKT |
6,646.0000 KRW |
6,314.0000 KRW |
6,838.0000 KRW |
6,369.0000 KRW |
| 2024-12-06 |
6,810.4664 KRW |
9,339,025.8050 AKT |
6,284.0000 KRW |
6,121.0000 KRW |
7,429.0000 KRW |
6,610.0000 KRW |
| 2024-12-05 |
6,143.0847 KRW |
2,791,051.4912 AKT |
6,035.0000 KRW |
5,590.0000 KRW |
6,486.0000 KRW |
6,280.0000 KRW |
| 2024-12-04 |
6,057.2600 KRW |
3,090,263.2214 AKT |
5,883.0000 KRW |
5,811.0000 KRW |
6,287.0000 KRW |
6,098.0000 KRW |
| 2024-12-03 |
5,582.2513 KRW |
2,972,133.2155 AKT |
5,813.0000 KRW |
4,400.0000 KRW |
5,972.0000 KRW |
5,890.0000 KRW |
| 2024-12-02 |
5,759.1196 KRW |
1,970,426.8238 AKT |
6,041.0000 KRW |
5,554.0000 KRW |
6,159.0000 KRW |
5,713.0000 KRW |
| 2024-12-01 |
6,044.4888 KRW |
2,082,735.2809 AKT |
5,969.0000 KRW |
5,737.0000 KRW |
6,230.0000 KRW |
6,014.0000 KRW |
| 2024-11-30 |
5,863.7953 KRW |
938,347.6497 AKT |
5,992.0000 KRW |
5,788.0000 KRW |
6,080.0000 KRW |
5,995.0000 KRW |
| 2024-11-29 |
5,922.0894 KRW |
1,284,969.5928 AKT |
6,114.0000 KRW |
5,804.0000 KRW |
6,116.0000 KRW |
5,956.0000 KRW |
| 2024-11-28 |
5,777.2978 KRW |
1,911,540.6299 AKT |
5,716.0000 KRW |
5,509.0000 KRW |
6,115.0000 KRW |
6,050.0000 KRW |
| 2024-11-27 |
5,731.7436 KRW |
5,237,988.7341 AKT |
5,490.0000 KRW |
5,319.0000 KRW |
6,070.0000 KRW |
5,708.0000 KRW |
| 2024-11-26 |
5,328.2201 KRW |
1,415,091.0155 AKT |
5,325.0000 KRW |
5,037.0000 KRW |
5,537.0000 KRW |
5,345.0000 KRW |
| 2024-11-25 |
5,379.2996 KRW |
1,755,445.7574 AKT |
5,291.0000 KRW |
5,060.0000 KRW |
5,554.0000 KRW |
5,421.0000 KRW |
| 2024-11-24 |
5,363.7768 KRW |
2,085,868.7430 AKT |
5,410.0000 KRW |
4,914.0000 KRW |
5,615.0000 KRW |
5,290.0000 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 |