Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
3,564.9266 KRW |
843,665.2857 AKT |
3,567.0000 KRW |
3,393.0000 KRW |
3,700.0000 KRW |
3,530.0000 KRW |
| 2024-08-15 |
3,606.8365 KRW |
764,549.2724 AKT |
3,723.0000 KRW |
3,434.0000 KRW |
3,775.0000 KRW |
3,555.0000 KRW |
| 2024-08-14 |
3,790.7902 KRW |
1,159,477.5830 AKT |
3,889.0000 KRW |
3,664.0000 KRW |
3,930.0000 KRW |
3,714.0000 KRW |
| 2024-08-13 |
3,877.8291 KRW |
5,584,203.3562 AKT |
3,661.0000 KRW |
3,650.0000 KRW |
4,119.0000 KRW |
3,903.0000 KRW |
| 2024-08-12 |
3,671.9106 KRW |
1,073,445.2086 AKT |
3,624.0000 KRW |
3,523.0000 KRW |
3,808.0000 KRW |
3,662.0000 KRW |
| 2024-08-11 |
3,984.3243 KRW |
5,084,316.2871 AKT |
3,852.0000 KRW |
3,621.0000 KRW |
4,176.0000 KRW |
3,631.0000 KRW |
| 2024-08-10 |
3,795.2402 KRW |
2,533,444.4952 AKT |
3,585.0000 KRW |
3,511.0000 KRW |
4,040.0000 KRW |
3,855.0000 KRW |
| 2024-08-09 |
3,575.6047 KRW |
854,761.1409 AKT |
3,659.0000 KRW |
3,484.0000 KRW |
3,660.0000 KRW |
3,600.0000 KRW |
| 2024-08-08 |
3,583.2444 KRW |
4,646,659.0293 AKT |
3,277.0000 KRW |
3,173.0000 KRW |
3,827.0000 KRW |
3,650.0000 KRW |
| 2024-08-07 |
3,457.3861 KRW |
1,857,697.0226 AKT |
3,514.0000 KRW |
3,217.0000 KRW |
3,661.0000 KRW |
3,266.0000 KRW |
| 2024-08-06 |
3,651.9898 KRW |
12,793,169.3527 AKT |
3,008.0000 KRW |
2,982.0000 KRW |
3,987.0000 KRW |
3,625.0000 KRW |
| 2024-08-05 |
2,837.8288 KRW |
2,936,162.6483 AKT |
3,094.0000 KRW |
2,611.0000 KRW |
3,115.0000 KRW |
3,036.0000 KRW |
| 2024-08-04 |
3,203.9760 KRW |
2,356,849.3175 AKT |
3,435.0000 KRW |
2,931.0000 KRW |
3,565.0000 KRW |
3,143.0000 KRW |
| 2024-08-03 |
3,539.0868 KRW |
1,608,339.7629 AKT |
3,695.0000 KRW |
3,306.0000 KRW |
3,800.0000 KRW |
3,441.0000 KRW |
| 2024-08-02 |
3,872.7496 KRW |
1,324,583.6614 AKT |
4,120.0000 KRW |
3,625.0000 KRW |
4,120.0000 KRW |
3,650.0000 KRW |
| 2024-08-01 |
4,184.4996 KRW |
5,512,081.1586 AKT |
3,999.0000 KRW |
3,824.0000 KRW |
4,393.0000 KRW |
4,105.0000 KRW |
| 2024-07-31 |
4,102.4006 KRW |
694,770.9574 AKT |
4,166.0000 KRW |
4,011.0000 KRW |
4,182.0000 KRW |
4,021.0000 KRW |
| 2024-07-30 |
4,263.6401 KRW |
871,980.4599 AKT |
4,402.0000 KRW |
4,070.0000 KRW |
4,442.0000 KRW |
4,095.0000 KRW |