Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |