Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
3,410.4359 KRW |
497,705.4794 AKT |
3,426.0000 KRW |
3,340.0000 KRW |
3,449.0000 KRW |
3,401.0000 KRW |
| 2024-10-04 |
3,347.3012 KRW |
610,025.6151 AKT |
3,305.0000 KRW |
3,266.0000 KRW |
3,446.0000 KRW |
3,404.0000 KRW |
| 2024-10-03 |
3,338.5794 KRW |
479,673.6916 AKT |
3,387.0000 KRW |
3,257.0000 KRW |
3,437.0000 KRW |
3,300.0000 KRW |
| 2024-10-02 |
3,622.1773 KRW |
3,360,855.6388 AKT |
3,504.0000 KRW |
3,358.0000 KRW |
3,749.0000 KRW |
3,418.0000 KRW |
| 2024-10-01 |
3,586.4356 KRW |
939,306.6202 AKT |
3,672.0000 KRW |
3,366.0000 KRW |
3,738.0000 KRW |
3,492.0000 KRW |
| 2024-09-30 |
3,764.0548 KRW |
655,892.5017 AKT |
3,848.0000 KRW |
3,655.0000 KRW |
3,929.0000 KRW |
3,697.0000 KRW |
| 2024-09-29 |
3,860.8668 KRW |
714,603.3618 AKT |
3,895.0000 KRW |
3,765.0000 KRW |
3,966.0000 KRW |
3,866.0000 KRW |
| 2024-09-28 |
3,930.6230 KRW |
1,064,076.4051 AKT |
4,028.0000 KRW |
3,830.0000 KRW |
4,033.0000 KRW |
3,868.0000 KRW |
| 2024-09-27 |
3,947.8779 KRW |
1,879,474.9310 AKT |
3,893.0000 KRW |
3,837.0000 KRW |
4,046.0000 KRW |
4,018.0000 KRW |
| 2024-09-26 |
3,822.0075 KRW |
1,114,297.0865 AKT |
3,776.0000 KRW |
3,694.0000 KRW |
3,927.0000 KRW |
3,860.0000 KRW |
| 2024-09-25 |
3,894.9857 KRW |
2,090,138.3349 AKT |
3,875.0000 KRW |
3,764.0000 KRW |
4,013.0000 KRW |
3,864.0000 KRW |
| 2024-09-24 |
3,764.5386 KRW |
1,174,196.4822 AKT |
3,875.0000 KRW |
3,690.0000 KRW |
3,894.0000 KRW |
3,790.0000 KRW |
| 2024-09-23 |
3,876.9956 KRW |
3,321,871.1665 AKT |
3,785.0000 KRW |
3,705.0000 KRW |
3,954.0000 KRW |
3,866.0000 KRW |
| 2024-09-22 |
3,844.9793 KRW |
7,391,257.2890 AKT |
3,658.0000 KRW |
3,655.0000 KRW |
4,025.0000 KRW |
3,818.0000 KRW |
| 2024-09-21 |
3,557.7613 KRW |
943,931.8827 AKT |
3,586.0000 KRW |
3,485.0000 KRW |
3,666.0000 KRW |
3,628.0000 KRW |
| 2024-09-20 |
3,559.0611 KRW |
1,632,619.3924 AKT |
3,579.0000 KRW |
3,460.0000 KRW |
3,700.0000 KRW |
3,575.0000 KRW |
| 2024-09-19 |
3,543.5009 KRW |
4,223,585.8590 AKT |
3,394.0000 KRW |
3,374.0000 KRW |
3,645.0000 KRW |
3,535.0000 KRW |
| 2024-09-18 |
3,314.2850 KRW |
2,149,736.0642 AKT |
3,323.0000 KRW |
3,210.0000 KRW |
3,400.0000 KRW |
3,367.0000 KRW |
| 2024-09-17 |
3,252.7031 KRW |
810,471.3988 AKT |
3,226.0000 KRW |
3,166.0000 KRW |
3,357.0000 KRW |
3,350.0000 KRW |
| 2024-09-16 |
3,231.4509 KRW |
1,191,790.4824 AKT |
3,310.0000 KRW |
3,160.0000 KRW |
3,387.0000 KRW |
3,238.0000 KRW |
| 2024-09-15 |
3,385.8615 KRW |
944,864.7228 AKT |
3,380.0000 KRW |
3,336.0000 KRW |
3,444.0000 KRW |
3,336.0000 KRW |
| 2024-09-14 |
3,379.0048 KRW |
1,271,255.0911 AKT |
3,395.0000 KRW |
3,290.0000 KRW |
3,486.0000 KRW |
3,378.0000 KRW |
| 2024-09-13 |
3,310.5173 KRW |
1,400,695.9448 AKT |
3,336.0000 KRW |
3,231.0000 KRW |
3,401.0000 KRW |
3,387.0000 KRW |
| 2024-09-12 |
3,267.2052 KRW |
1,540,903.9494 AKT |
3,238.0000 KRW |
3,208.0000 KRW |
3,321.0000 KRW |
3,321.0000 KRW |
| 2024-09-11 |
3,225.1540 KRW |
1,127,609.1683 AKT |
3,277.0000 KRW |
3,120.0000 KRW |
3,358.0000 KRW |
3,196.0000 KRW |
| 2024-09-10 |
3,298.1668 KRW |
2,218,435.8756 AKT |
3,244.0000 KRW |
3,234.0000 KRW |
3,344.0000 KRW |
3,285.0000 KRW |
| 2024-09-09 |
3,202.4012 KRW |
2,997,282.6981 AKT |
3,114.0000 KRW |
3,102.0000 KRW |
3,285.0000 KRW |
3,256.0000 KRW |
| 2024-09-08 |
3,078.8495 KRW |
962,082.6554 AKT |
3,094.0000 KRW |
3,011.0000 KRW |
3,124.0000 KRW |
3,098.0000 KRW |
| 2024-09-07 |
3,086.0760 KRW |
1,642,606.0315 AKT |
3,030.0000 KRW |
3,007.0000 KRW |
3,155.0000 KRW |
3,090.0000 KRW |
| 2024-09-06 |
3,030.6827 KRW |
915,996.1330 AKT |
3,079.0000 KRW |
2,976.0000 KRW |
3,121.0000 KRW |
2,991.0000 KRW |
| 2024-09-05 |
3,164.3607 KRW |
3,277,243.2489 AKT |
3,090.0000 KRW |
3,028.0000 KRW |
3,324.0000 KRW |
3,050.0000 KRW |
| 2024-09-04 |
3,046.8391 KRW |
1,704,796.4625 AKT |
3,066.0000 KRW |
2,901.0000 KRW |
3,198.0000 KRW |
3,111.0000 KRW |
| 2024-09-03 |
3,257.1556 KRW |
1,895,917.5663 AKT |
3,362.0000 KRW |
3,093.0000 KRW |
3,430.0000 KRW |
3,096.0000 KRW |
| 2024-09-02 |
3,226.1556 KRW |
1,258,759.4492 AKT |
3,265.0000 KRW |
3,125.0000 KRW |
3,383.0000 KRW |
3,372.0000 KRW |
| 2024-09-01 |
3,359.5753 KRW |
1,320,277.0417 AKT |
3,462.0000 KRW |
3,253.0000 KRW |
3,510.0000 KRW |
3,260.0000 KRW |
| 2024-08-31 |
3,521.8383 KRW |
1,469,935.8410 AKT |
3,591.0000 KRW |
3,441.0000 KRW |
3,647.0000 KRW |
3,448.0000 KRW |
| 2024-08-30 |
3,641.6059 KRW |
6,716,690.8713 AKT |
3,523.0000 KRW |
3,411.0000 KRW |
3,757.0000 KRW |
3,577.0000 KRW |
| 2024-08-29 |
3,605.6407 KRW |
1,955,034.3828 AKT |
3,640.0000 KRW |
3,387.0000 KRW |
3,740.0000 KRW |
3,476.0000 KRW |
| 2024-08-28 |
3,742.0743 KRW |
3,367,822.1827 AKT |
3,766.0000 KRW |
3,601.0000 KRW |
3,884.0000 KRW |
3,654.0000 KRW |
| 2024-08-27 |
3,943.3703 KRW |
5,976,312.5041 AKT |
4,017.0000 KRW |
3,654.0000 KRW |
4,090.0000 KRW |
3,747.0000 KRW |
| 2024-08-26 |
3,971.7509 KRW |
7,365,051.3593 AKT |
3,694.0000 KRW |
3,516.0000 KRW |
4,193.0000 KRW |
3,882.0000 KRW |
| 2024-08-25 |
3,691.1909 KRW |
1,769,823.1363 AKT |
3,749.0000 KRW |
3,575.0000 KRW |
3,859.0000 KRW |
3,711.0000 KRW |
| 2024-08-24 |
3,700.0285 KRW |
3,636,296.2062 AKT |
3,565.0000 KRW |
3,565.0000 KRW |
3,842.0000 KRW |
3,684.0000 KRW |
| 2024-08-23 |
3,442.9190 KRW |
1,968,408.0150 AKT |
3,356.0000 KRW |
3,356.0000 KRW |
3,616.0000 KRW |
3,556.0000 KRW |
| 2024-08-22 |
3,401.5208 KRW |
1,072,723.7270 AKT |
3,395.0000 KRW |
3,332.0000 KRW |
3,498.0000 KRW |
3,374.0000 KRW |
| 2024-08-21 |
3,351.1300 KRW |
551,529.1852 AKT |
3,364.0000 KRW |
3,310.0000 KRW |
3,410.0000 KRW |
3,347.0000 KRW |
| 2024-08-20 |
3,441.9946 KRW |
1,665,396.9054 AKT |
3,366.0000 KRW |
3,310.0000 KRW |
3,578.0000 KRW |
3,361.0000 KRW |
| 2024-08-19 |
3,370.2724 KRW |
424,127.9870 AKT |
3,470.0000 KRW |
3,330.0000 KRW |
3,505.0000 KRW |
3,345.0000 KRW |
| 2024-08-18 |
3,526.1912 KRW |
285,119.7139 AKT |
3,545.0000 KRW |
3,488.0000 KRW |
3,600.0000 KRW |
3,512.0000 KRW |
| 2024-08-17 |
3,518.7449 KRW |
254,354.1664 AKT |
3,560.0000 KRW |
3,477.0000 KRW |
3,592.0000 KRW |
3,539.0000 KRW |