Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
4,504.3953 KRW |
610,384.7213 AKT |
4,489.0000 KRW |
4,375.0000 KRW |
4,578.0000 KRW |
4,441.0000 KRW |
| 2024-07-28 |
4,466.2873 KRW |
630,387.9701 AKT |
4,478.0000 KRW |
4,350.0000 KRW |
4,634.0000 KRW |
4,525.0000 KRW |
| 2024-07-27 |
4,634.6579 KRW |
2,168,690.9973 AKT |
4,535.0000 KRW |
4,451.0000 KRW |
4,777.0000 KRW |
4,520.0000 KRW |
| 2024-07-26 |
4,435.1437 KRW |
656,901.9115 AKT |
4,343.0000 KRW |
4,335.0000 KRW |
4,631.0000 KRW |
4,544.0000 KRW |
| 2024-07-25 |
4,295.5714 KRW |
1,134,366.9389 AKT |
4,496.0000 KRW |
4,170.0000 KRW |
4,507.0000 KRW |
4,344.0000 KRW |
| 2024-07-24 |
4,643.8499 KRW |
1,145,729.4665 AKT |
4,683.0000 KRW |
4,423.0000 KRW |
4,775.0000 KRW |
4,464.0000 KRW |
| 2024-07-23 |
4,860.0697 KRW |
2,369,247.2912 AKT |
4,950.0000 KRW |
4,665.0000 KRW |
5,160.0000 KRW |
4,699.0000 KRW |
| 2024-07-22 |
5,051.1448 KRW |
4,063,684.1870 AKT |
4,988.0000 KRW |
4,878.0000 KRW |
5,234.0000 KRW |
4,945.0000 KRW |
| 2024-07-21 |
4,961.9492 KRW |
1,477,426.9672 AKT |
5,095.0000 KRW |
4,835.0000 KRW |
5,106.0000 KRW |
4,997.0000 KRW |
| 2024-07-20 |
4,973.4172 KRW |
1,885,581.8277 AKT |
4,870.0000 KRW |
4,798.0000 KRW |
5,110.0000 KRW |
5,060.0000 KRW |
| 2024-07-19 |
4,773.1077 KRW |
917,915.1379 AKT |
4,817.0000 KRW |
4,690.0000 KRW |
4,926.0000 KRW |
4,870.0000 KRW |
| 2024-07-18 |
4,896.8465 KRW |
1,496,741.3506 AKT |
4,978.0000 KRW |
4,680.0000 KRW |
5,025.0000 KRW |
4,868.0000 KRW |
| 2024-07-17 |
5,150.6140 KRW |
1,882,926.6292 AKT |
5,158.0000 KRW |
4,910.0000 KRW |
5,388.0000 KRW |
5,000.0000 KRW |
| 2024-07-16 |
5,004.3097 KRW |
1,471,827.2423 AKT |
5,100.0000 KRW |
4,818.0000 KRW |
5,265.0000 KRW |
5,159.0000 KRW |
| 2024-07-15 |
4,930.5351 KRW |
1,687,611.1554 AKT |
4,881.0000 KRW |
4,834.0000 KRW |
5,073.0000 KRW |
5,072.0000 KRW |
| 2024-07-14 |
4,830.8655 KRW |
1,323,994.0683 AKT |
4,798.0000 KRW |
4,740.0000 KRW |
4,915.0000 KRW |
4,869.0000 KRW |
| 2024-07-13 |
4,865.1728 KRW |
2,733,037.5827 AKT |
4,708.0000 KRW |
4,672.0000 KRW |
4,978.0000 KRW |
4,803.0000 KRW |
| 2024-07-12 |
4,615.9564 KRW |
990,482.8043 AKT |
4,745.0000 KRW |
4,483.0000 KRW |
4,788.0000 KRW |
4,703.0000 KRW |
| 2024-07-11 |
4,920.0724 KRW |
1,311,737.8051 AKT |
5,047.0000 KRW |
4,728.0000 KRW |
5,096.0000 KRW |
4,741.0000 KRW |
| 2024-07-10 |
5,058.4925 KRW |
2,653,350.2151 AKT |
5,027.0000 KRW |
4,936.0000 KRW |
5,164.0000 KRW |
5,028.0000 KRW |
| 2024-07-09 |
5,069.7916 KRW |
3,723,433.6042 AKT |
4,909.0000 KRW |
4,834.0000 KRW |
5,219.0000 KRW |
5,013.0000 KRW |
| 2024-07-08 |
4,945.2688 KRW |
7,125,223.5981 AKT |
4,655.0000 KRW |
4,602.0000 KRW |
5,132.0000 KRW |
4,890.0000 KRW |
| 2024-07-07 |
5,117.3408 KRW |
11,708,553.9547 AKT |
5,001.0000 KRW |
4,600.0000 KRW |
5,423.0000 KRW |
4,670.0000 KRW |
| 2024-07-06 |
4,916.7924 KRW |
10,885,927.3344 AKT |
4,491.0000 KRW |
4,407.0000 KRW |
5,185.0000 KRW |
5,000.0000 KRW |
| 2024-07-05 |
4,247.2553 KRW |
7,160,162.7986 AKT |
4,254.0000 KRW |
3,704.0000 KRW |
4,520.0000 KRW |
4,412.0000 KRW |
| 2024-07-04 |
4,529.8511 KRW |
3,931,091.0241 AKT |
4,876.0000 KRW |
4,280.0000 KRW |
4,979.0000 KRW |
4,341.0000 KRW |
| 2024-07-03 |
5,097.0462 KRW |
5,144,245.1508 AKT |
5,338.0000 KRW |
4,672.0000 KRW |
5,424.0000 KRW |
4,803.0000 KRW |
| 2024-07-02 |
5,375.9124 KRW |
9,530,982.2881 AKT |
5,160.0000 KRW |
5,109.0000 KRW |
5,547.0000 KRW |
5,340.0000 KRW |
| 2024-07-01 |
5,109.7867 KRW |
6,638,210.1314 AKT |
5,066.0000 KRW |
4,975.0000 KRW |
5,194.0000 KRW |
5,132.0000 KRW |
| 2024-06-30 |
5,065.2112 KRW |
8,090,950.8719 AKT |
5,003.0000 KRW |
4,808.0000 KRW |
5,277.0000 KRW |
5,044.0000 KRW |
| 2024-06-29 |
5,033.4405 KRW |
6,207,234.5979 AKT |
5,091.0000 KRW |
4,800.0000 KRW |
5,217.0000 KRW |
4,991.0000 KRW |
| 2024-06-28 |
5,066.2779 KRW |
14,082,394.6634 AKT |
4,633.0000 KRW |
4,600.0000 KRW |
5,283.0000 KRW |
5,035.0000 KRW |