Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
4,534.0184 KRW |
8,313,718.9825 AKT |
4,154.0000 KRW |
4,113.0000 KRW |
4,886.0000 KRW |
4,603.0000 KRW |
| 2024-06-26 |
4,397.1319 KRW |
2,372,220.0482 AKT |
4,382.0000 KRW |
4,081.0000 KRW |
4,636.0000 KRW |
4,180.0000 KRW |
| 2024-06-25 |
4,368.4398 KRW |
1,529,145.1298 AKT |
4,155.0000 KRW |
4,112.0000 KRW |
4,636.0000 KRW |
4,399.0000 KRW |
| 2024-06-24 |
3,924.9489 KRW |
825,096.2999 AKT |
4,015.0000 KRW |
3,793.0000 KRW |
4,193.0000 KRW |
4,157.0000 KRW |
| 2024-06-23 |
4,179.8634 KRW |
568,746.1687 AKT |
4,261.0000 KRW |
3,994.0000 KRW |
4,338.0000 KRW |
3,996.0000 KRW |
| 2024-06-22 |
4,277.8357 KRW |
1,119,686.7362 AKT |
4,220.0000 KRW |
4,136.0000 KRW |
4,416.0000 KRW |
4,265.0000 KRW |
| 2024-06-21 |
4,295.3609 KRW |
1,528,065.9411 AKT |
4,419.0000 KRW |
4,084.0000 KRW |
4,538.0000 KRW |
4,220.0000 KRW |
| 2024-06-20 |
4,463.4102 KRW |
3,656,283.9520 AKT |
4,405.0000 KRW |
4,294.0000 KRW |
4,652.0000 KRW |
4,420.0000 KRW |
| 2024-06-19 |
4,291.3893 KRW |
5,575,664.7103 AKT |
3,790.0000 KRW |
3,686.0000 KRW |
4,488.0000 KRW |
4,422.0000 KRW |
| 2024-06-18 |
3,958.0890 KRW |
1,788,929.6714 AKT |
4,175.0000 KRW |
3,561.0000 KRW |
4,364.0000 KRW |
3,842.0000 KRW |
| 2024-06-17 |
4,382.1476 KRW |
1,869,479.2292 AKT |
4,710.0000 KRW |
4,150.0000 KRW |
4,772.0000 KRW |
4,185.0000 KRW |
| 2024-06-16 |
4,767.5535 KRW |
958,402.0738 AKT |
4,894.0000 KRW |
4,685.0000 KRW |
4,940.0000 KRW |
4,715.0000 KRW |
| 2024-06-15 |
4,893.2318 KRW |
1,367,172.3040 AKT |
4,923.0000 KRW |
4,803.0000 KRW |
5,044.0000 KRW |
4,897.0000 KRW |
| 2024-06-14 |
5,002.9059 KRW |
4,019,015.5630 AKT |
5,388.0000 KRW |
4,766.0000 KRW |
5,450.0000 KRW |
4,866.0000 KRW |
| 2024-06-13 |
5,636.2777 KRW |
1,711,228.2318 AKT |
5,828.0000 KRW |
5,289.0000 KRW |
5,917.0000 KRW |
5,397.0000 KRW |
| 2024-06-12 |
5,870.8804 KRW |
4,367,255.5243 AKT |
5,967.0000 KRW |
5,613.0000 KRW |
6,170.0000 KRW |
5,797.0000 KRW |
| 2024-06-11 |
6,163.4022 KRW |
8,478,056.1787 AKT |
5,764.0000 KRW |
5,521.0000 KRW |
6,700.0000 KRW |
5,924.0000 KRW |
| 2024-06-10 |
5,837.0067 KRW |
558,099.1375 AKT |
5,825.0000 KRW |
5,714.0000 KRW |
5,954.0000 KRW |
5,774.0000 KRW |
| 2024-06-09 |
5,714.5255 KRW |
369,436.5142 AKT |
5,739.0000 KRW |
5,580.0000 KRW |
5,898.0000 KRW |
5,833.0000 KRW |
| 2024-06-08 |
5,851.6000 KRW |
509,591.7154 AKT |
5,948.0000 KRW |
5,701.0000 KRW |
6,096.0000 KRW |
5,750.0000 KRW |
| 2024-06-07 |
6,108.2005 KRW |
870,858.5972 AKT |
6,232.0000 KRW |
5,784.0000 KRW |
6,294.0000 KRW |
5,947.0000 KRW |
| 2024-06-06 |
6,378.9412 KRW |
819,462.0717 AKT |
6,414.0000 KRW |
6,246.0000 KRW |
6,560.0000 KRW |
6,265.0000 KRW |
| 2024-06-05 |
6,264.6491 KRW |
699,003.2655 AKT |
6,188.0000 KRW |
6,102.0000 KRW |
6,430.0000 KRW |
6,408.0000 KRW |
| 2024-06-04 |
6,087.0893 KRW |
850,588.1750 AKT |
6,162.0000 KRW |
5,972.0000 KRW |
6,300.0000 KRW |
6,165.0000 KRW |
| 2024-06-03 |
6,243.8336 KRW |
960,099.6528 AKT |
6,355.0000 KRW |
6,150.0000 KRW |
6,403.0000 KRW |
6,181.0000 KRW |
| 2024-06-02 |
6,424.7443 KRW |
598,904.0848 AKT |
6,423.0000 KRW |
6,340.0000 KRW |
6,545.0000 KRW |
6,355.0000 KRW |
| 2024-06-01 |
6,420.6795 KRW |
689,929.8961 AKT |
6,502.0000 KRW |
6,346.0000 KRW |
6,511.0000 KRW |
6,428.0000 KRW |
| 2024-05-31 |
6,611.8908 KRW |
1,657,575.2968 AKT |
6,809.0000 KRW |
6,474.0000 KRW |
6,990.0000 KRW |
6,487.0000 KRW |
| 2024-05-30 |
7,168.9701 KRW |
3,777,546.6723 AKT |
7,153.0000 KRW |
6,800.0000 KRW |
7,480.0000 KRW |
6,809.0000 KRW |
| 2024-05-29 |
7,467.1663 KRW |
6,028,173.5214 AKT |
7,158.0000 KRW |
6,973.0000 KRW |
8,005.0000 KRW |
7,171.0000 KRW |
| 2024-05-28 |
7,283.3925 KRW |
1,822,613.0337 AKT |
7,296.0000 KRW |
7,078.0000 KRW |
7,512.0000 KRW |
7,172.0000 KRW |
| 2024-05-27 |
7,257.8305 KRW |
2,286,274.9033 AKT |
7,249.0000 KRW |
6,995.0000 KRW |
7,638.0000 KRW |
7,298.0000 KRW |
| 2024-05-26 |
7,308.6553 KRW |
835,984.6222 AKT |
7,454.0000 KRW |
7,220.0000 KRW |
7,454.0000 KRW |
7,245.0000 KRW |
| 2024-05-25 |
7,389.0178 KRW |
877,945.1179 AKT |
7,450.0000 KRW |
7,290.0000 KRW |
7,508.0000 KRW |
7,430.0000 KRW |
| 2024-05-24 |
7,500.6875 KRW |
1,962,408.8647 AKT |
7,643.0000 KRW |
7,254.0000 KRW |
7,817.0000 KRW |
7,445.0000 KRW |
| 2024-05-23 |
7,675.3375 KRW |
2,894,562.5963 AKT |
8,000.0000 KRW |
7,400.0000 KRW |
8,000.0000 KRW |
7,654.0000 KRW |
| 2024-05-22 |
7,957.9194 KRW |
3,694,306.3672 AKT |
8,043.0000 KRW |
7,688.0000 KRW |
8,130.0000 KRW |
7,985.0000 KRW |
| 2024-05-21 |
8,158.2293 KRW |
8,619,620.6797 AKT |
7,953.0000 KRW |
7,877.0000 KRW |
8,421.0000 KRW |
8,007.0000 KRW |
| 2024-05-20 |
7,610.3743 KRW |
4,320,858.6314 AKT |
7,661.0000 KRW |
7,280.0000 KRW |
7,934.0000 KRW |
7,905.0000 KRW |
| 2024-05-19 |
7,910.0513 KRW |
2,012,857.4976 AKT |
8,061.0000 KRW |
7,587.0000 KRW |
8,200.0000 KRW |
7,612.0000 KRW |
| 2024-05-18 |
8,142.5092 KRW |
2,754,585.8988 AKT |
8,226.0000 KRW |
7,945.0000 KRW |
8,295.0000 KRW |
8,070.0000 KRW |
| 2024-05-17 |
7,999.8619 KRW |
4,105,928.6657 AKT |
8,090.0000 KRW |
7,720.0000 KRW |
8,250.0000 KRW |
8,127.0000 KRW |
| 2024-05-16 |
8,112.9016 KRW |
11,001,703.9941 AKT |
7,735.0000 KRW |
7,716.0000 KRW |
8,365.0000 KRW |
8,066.0000 KRW |
| 2024-05-15 |
7,283.9981 KRW |
7,039,392.5119 AKT |
7,169.0000 KRW |
6,891.0000 KRW |
7,849.0000 KRW |
7,730.0000 KRW |
| 2024-05-14 |
7,395.7466 KRW |
5,683,221.4325 AKT |
7,661.0000 KRW |
7,110.0000 KRW |
7,828.0000 KRW |
7,199.0000 KRW |
| 2024-05-13 |
7,510.3321 KRW |
11,050,115.1154 AKT |
7,636.0000 KRW |
7,095.0000 KRW |
7,890.0000 KRW |
7,535.0000 KRW |
| 2024-05-12 |
7,830.0233 KRW |
8,923,498.3737 AKT |
7,972.0000 KRW |
7,432.0000 KRW |
8,285.0000 KRW |
7,500.0000 KRW |
| 2024-05-11 |
8,123.7532 KRW |
21,206,085.0439 AKT |
8,290.0000 KRW |
7,652.0000 KRW |
8,527.0000 KRW |
8,047.0000 KRW |
| 2024-05-10 |
8,157.2250 KRW |
39,726,488.9329 AKT |
7,768.0000 KRW |
7,468.0000 KRW |
8,900.0000 KRW |
8,081.0000 KRW |
| 2024-05-09 |
6,877.4536 KRW |
16,855,193.2679 AKT |
5,998.0000 KRW |
5,998.0000 KRW |
7,690.0000 KRW |
7,677.0000 KRW |