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