Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
2,715.9708 KRW |
524,699.5127 AKT |
2,683.0000 KRW |
2,639.0000 KRW |
2,790.0000 KRW |
2,675.0000 KRW |
| 2025-02-22 |
2,657.1117 KRW |
248,255.9979 AKT |
2,626.0000 KRW |
2,623.0000 KRW |
2,728.0000 KRW |
2,690.0000 KRW |
| 2025-02-21 |
2,733.7595 KRW |
712,057.6341 AKT |
2,778.0000 KRW |
2,584.0000 KRW |
2,846.0000 KRW |
2,588.0000 KRW |
| 2025-02-20 |
2,709.6563 KRW |
628,947.1554 AKT |
2,599.0000 KRW |
2,578.0000 KRW |
2,796.0000 KRW |
2,777.0000 KRW |
| 2025-02-19 |
2,583.2610 KRW |
300,215.8661 AKT |
2,587.0000 KRW |
2,541.0000 KRW |
2,624.0000 KRW |
2,598.0000 KRW |
| 2025-02-18 |
2,675.3753 KRW |
784,355.1996 AKT |
2,805.0000 KRW |
2,541.0000 KRW |
2,819.0000 KRW |
2,598.0000 KRW |
| 2025-02-17 |
2,837.0805 KRW |
595,598.4742 AKT |
2,853.0000 KRW |
2,782.0000 KRW |
2,923.0000 KRW |
2,828.0000 KRW |
| 2025-02-16 |
2,889.4896 KRW |
341,832.2492 AKT |
2,872.0000 KRW |
2,842.0000 KRW |
2,937.0000 KRW |
2,861.0000 KRW |
| 2025-02-15 |
2,878.8562 KRW |
318,642.6063 AKT |
2,910.0000 KRW |
2,843.0000 KRW |
2,920.0000 KRW |
2,864.0000 KRW |
| 2025-02-14 |
2,900.5553 KRW |
417,742.3546 AKT |
2,883.0000 KRW |
2,861.0000 KRW |
2,956.0000 KRW |
2,900.0000 KRW |
| 2025-02-13 |
2,917.8915 KRW |
486,247.6021 AKT |
3,013.0000 KRW |
2,853.0000 KRW |
3,020.0000 KRW |
2,888.0000 KRW |
| 2025-02-12 |
2,878.8723 KRW |
510,749.8450 AKT |
2,902.0000 KRW |
2,794.0000 KRW |
3,034.0000 KRW |
3,000.0000 KRW |
| 2025-02-11 |
2,993.3404 KRW |
577,435.3851 AKT |
2,960.0000 KRW |
2,860.0000 KRW |
3,080.0000 KRW |
2,917.0000 KRW |
| 2025-02-10 |
2,938.3047 KRW |
450,300.5420 AKT |
2,912.0000 KRW |
2,846.0000 KRW |
3,021.0000 KRW |
2,949.0000 KRW |
| 2025-02-09 |
3,022.5949 KRW |
648,044.2757 AKT |
3,057.0000 KRW |
2,871.0000 KRW |
3,143.0000 KRW |
2,883.0000 KRW |
| 2025-02-08 |
2,982.7787 KRW |
228,940.7327 AKT |
3,000.0000 KRW |
2,903.0000 KRW |
3,062.0000 KRW |
3,057.0000 KRW |
| 2025-02-07 |
3,031.2376 KRW |
759,272.8618 AKT |
2,936.0000 KRW |
2,881.0000 KRW |
3,171.0000 KRW |
2,982.0000 KRW |
| 2025-02-06 |
3,016.4185 KRW |
538,470.3015 AKT |
3,121.0000 KRW |
2,883.0000 KRW |
3,195.0000 KRW |
2,912.0000 KRW |
| 2025-02-05 |
3,251.6015 KRW |
457,427.0032 AKT |
3,370.0000 KRW |
3,101.0000 KRW |
3,393.0000 KRW |
3,114.0000 KRW |
| 2025-02-04 |
3,449.5670 KRW |
845,475.5945 AKT |
3,552.0000 KRW |
3,221.0000 KRW |
3,641.0000 KRW |
3,380.0000 KRW |
| 2025-02-03 |
3,032.2916 KRW |
1,255,941.3936 AKT |
3,272.0000 KRW |
2,776.0000 KRW |
3,494.0000 KRW |
3,473.0000 KRW |
| 2025-02-02 |
3,433.5302 KRW |
887,221.5975 AKT |
3,663.0000 KRW |
3,070.0000 KRW |
3,746.0000 KRW |
3,259.0000 KRW |
| 2025-02-01 |
3,918.0096 KRW |
332,750.0389 AKT |
4,013.0000 KRW |
3,720.0000 KRW |
4,067.0000 KRW |
3,726.0000 KRW |
| 2025-01-31 |
4,015.4205 KRW |
411,376.9245 AKT |
3,884.0000 KRW |
3,867.0000 KRW |
4,150.0000 KRW |
4,074.0000 KRW |
| 2025-01-30 |
3,952.3119 KRW |
337,453.7902 AKT |
3,852.0000 KRW |
3,792.0000 KRW |
4,068.0000 KRW |
3,929.0000 KRW |
| 2025-01-29 |
3,852.9848 KRW |
438,140.1610 AKT |
3,730.0000 KRW |
3,709.0000 KRW |
3,965.0000 KRW |
3,890.0000 KRW |
| 2025-01-28 |
3,813.0111 KRW |
615,751.5259 AKT |
3,846.0000 KRW |
3,677.0000 KRW |
3,933.0000 KRW |
3,878.0000 KRW |
| 2025-01-27 |
3,854.5689 KRW |
922,010.9725 AKT |
4,150.0000 KRW |
3,672.0000 KRW |
4,158.0000 KRW |
3,815.0000 KRW |
| 2025-01-26 |
4,179.5778 KRW |
282,775.3333 AKT |
4,159.0000 KRW |
4,092.0000 KRW |
4,349.0000 KRW |
4,169.0000 KRW |
| 2025-01-25 |
4,125.7624 KRW |
176,760.5781 AKT |
4,118.0000 KRW |
4,084.0000 KRW |
4,197.0000 KRW |
4,180.0000 KRW |
| 2025-01-24 |
4,183.4109 KRW |
407,384.0737 AKT |
4,171.0000 KRW |
4,039.0000 KRW |
4,298.0000 KRW |
4,112.0000 KRW |
| 2025-01-23 |
4,156.6991 KRW |
265,586.5379 AKT |
4,223.0000 KRW |
4,054.0000 KRW |
4,267.0000 KRW |
4,054.0000 KRW |
| 2025-01-22 |
4,381.2575 KRW |
319,186.0219 AKT |
4,405.0000 KRW |
4,267.0000 KRW |
4,498.0000 KRW |
4,280.0000 KRW |
| 2025-01-21 |
4,231.7804 KRW |
397,472.2803 AKT |
4,274.0000 KRW |
4,079.0000 KRW |
4,450.0000 KRW |
4,360.0000 KRW |
| 2025-01-20 |
4,341.9143 KRW |
620,522.5888 AKT |
4,286.0000 KRW |
4,120.0000 KRW |
4,573.0000 KRW |
4,293.0000 KRW |
| 2025-01-19 |
4,661.6285 KRW |
1,647,171.6959 AKT |
4,589.0000 KRW |
4,276.0000 KRW |
4,984.0000 KRW |
4,352.0000 KRW |
| 2025-01-18 |
4,654.0077 KRW |
657,698.6961 AKT |
4,811.0000 KRW |
4,455.0000 KRW |
4,906.0000 KRW |
4,498.0000 KRW |
| 2025-01-17 |
4,690.2496 KRW |
567,101.3239 AKT |
4,507.0000 KRW |
4,487.0000 KRW |
4,843.0000 KRW |
4,833.0000 KRW |
| 2025-01-16 |
4,588.4926 KRW |
572,760.4710 AKT |
4,701.0000 KRW |
4,465.0000 KRW |
4,712.0000 KRW |
4,559.0000 KRW |
| 2025-01-15 |
4,505.9644 KRW |
654,932.3288 AKT |
4,482.0000 KRW |
4,274.0000 KRW |
4,779.0000 KRW |
4,682.0000 KRW |
| 2025-01-14 |
4,380.2430 KRW |
486,612.5829 AKT |
4,346.0000 KRW |
4,277.0000 KRW |
4,475.0000 KRW |
4,466.0000 KRW |
| 2025-01-13 |
4,274.4300 KRW |
1,098,640.1660 AKT |
4,565.0000 KRW |
4,077.0000 KRW |
4,646.0000 KRW |
4,144.0000 KRW |
| 2025-01-12 |
4,579.1247 KRW |
310,493.3608 AKT |
4,646.0000 KRW |
4,497.0000 KRW |
4,677.0000 KRW |
4,535.0000 KRW |
| 2025-01-11 |
4,620.1753 KRW |
471,929.2010 AKT |
4,738.0000 KRW |
4,531.0000 KRW |
4,738.0000 KRW |
4,634.0000 KRW |
| 2025-01-10 |
4,717.2066 KRW |
897,514.1024 AKT |
4,640.0000 KRW |
4,592.0000 KRW |
4,843.0000 KRW |
4,751.0000 KRW |
| 2025-01-09 |
4,651.8596 KRW |
1,285,044.9029 AKT |
4,840.0000 KRW |
4,512.0000 KRW |
4,840.0000 KRW |
4,583.0000 KRW |
| 2025-01-08 |
4,982.7768 KRW |
1,143,095.4043 AKT |
5,307.0000 KRW |
4,708.0000 KRW |
5,338.0000 KRW |
4,790.0000 KRW |
| 2025-01-07 |
5,544.4479 KRW |
2,155,435.8296 AKT |
5,650.0000 KRW |
5,216.0000 KRW |
5,862.0000 KRW |
5,280.0000 KRW |
| 2025-01-06 |
5,508.9755 KRW |
6,667,848.1151 AKT |
5,148.0000 KRW |
5,011.0000 KRW |
5,848.0000 KRW |
5,677.0000 KRW |
| 2025-01-05 |
4,961.7658 KRW |
967,833.6815 AKT |
5,035.0000 KRW |
4,884.0000 KRW |
5,077.0000 KRW |
5,046.0000 KRW |