Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1,700.3872 KRW |
6,490,515.9067 |
1,716.0000 KRW |
1,619.0000 KRW |
1,841.0000 KRW |
1,650.0000 KRW |
| 2024-11-20 |
1,653.1126 KRW |
7,481,778.2690 |
1,673.0000 KRW |
1,523.0000 KRW |
1,784.0000 KRW |
1,617.0000 KRW |
| 2024-11-19 |
1,716.0699 KRW |
17,150,324.8302 |
1,574.0000 KRW |
1,532.0000 KRW |
1,867.0000 KRW |
1,646.0000 KRW |
| 2024-11-18 |
1,551.0939 KRW |
3,942,098.9974 |
1,517.0000 KRW |
1,497.0000 KRW |
1,610.0000 KRW |
1,572.0000 KRW |
| 2024-11-17 |
1,545.1591 KRW |
1,839,029.1329 |
1,613.0000 KRW |
1,500.0000 KRW |
1,623.0000 KRW |
1,510.0000 KRW |
| 2024-11-16 |
1,649.7172 KRW |
18,879,480.3264 |
1,550.0000 KRW |
1,521.0000 KRW |
1,781.0000 KRW |
1,601.0000 KRW |
| 2024-11-15 |
1,522.0679 KRW |
23,452,943.5321 |
1,404.0000 KRW |
1,381.0000 KRW |
1,600.0000 KRW |
1,522.0000 KRW |
| 2024-11-14 |
1,438.2276 KRW |
2,531,990.6255 |
1,522.0000 KRW |
1,392.0000 KRW |
1,556.0000 KRW |
1,408.0000 KRW |
| 2024-11-13 |
1,561.3486 KRW |
6,864,505.0976 |
1,690.0000 KRW |
1,461.0000 KRW |
1,760.0000 KRW |
1,502.0000 KRW |
| 2024-11-12 |
1,629.9804 KRW |
62,056,223.6578 |
1,445.0000 KRW |
1,380.0000 KRW |
1,840.0000 KRW |
1,646.0000 KRW |
| 2024-11-11 |
1,387.7004 KRW |
5,474,255.9367 |
1,399.0000 KRW |
1,348.0000 KRW |
1,442.0000 KRW |
1,432.0000 KRW |
| 2024-11-10 |
1,368.3176 KRW |
5,338,293.5092 |
1,389.0000 KRW |
1,311.0000 KRW |
1,402.0000 KRW |
1,389.0000 KRW |
| 2024-11-09 |
1,399.6193 KRW |
10,604,300.4231 |
1,474.0000 KRW |
1,356.0000 KRW |
1,495.0000 KRW |
1,380.0000 KRW |
| 2024-11-08 |
1,543.0533 KRW |
60,369,922.7233 |
1,581.0000 KRW |
1,363.0000 KRW |
1,715.0000 KRW |
1,462.0000 KRW |
| 2024-11-07 |
1,519.2774 KRW |
157,616,407.1325 |
1,174.0000 KRW |
1,170.0000 KRW |
1,750.0000 KRW |
1,566.0000 KRW |
| 2024-11-06 |
1,133.6725 KRW |
780,135.0345 |
1,097.0000 KRW |
1,095.0000 KRW |
1,185.0000 KRW |
1,169.0000 KRW |
| 2024-11-05 |
1,083.1401 KRW |
368,088.0827 |
1,062.0000 KRW |
1,060.0000 KRW |
1,108.0000 KRW |
1,106.0000 KRW |
| 2024-11-04 |
1,097.2507 KRW |
931,502.8964 |
1,104.0000 KRW |
1,055.0000 KRW |
1,133.0000 KRW |
1,068.0000 KRW |
| 2024-11-03 |
1,122.7875 KRW |
677,357.3902 |
1,171.0000 KRW |
1,090.0000 KRW |
1,171.0000 KRW |
1,098.0000 KRW |
| 2024-11-02 |
1,167.2323 KRW |
130,942.8807 |
1,179.0000 KRW |
1,156.0000 KRW |
1,181.0000 KRW |
1,164.0000 KRW |
| 2024-11-01 |
1,171.3937 KRW |
491,476.6888 |
1,174.0000 KRW |
1,150.0000 KRW |
1,195.0000 KRW |
1,179.0000 KRW |
| 2024-10-31 |
1,204.9218 KRW |
505,824.1325 |
1,220.0000 KRW |
1,163.0000 KRW |
1,233.0000 KRW |
1,173.0000 KRW |
| 2024-10-30 |
1,226.4402 KRW |
261,316.5723 |
1,240.0000 KRW |
1,215.0000 KRW |
1,240.0000 KRW |
1,221.0000 KRW |
| 2024-10-29 |
1,219.5542 KRW |
407,954.0902 |
1,204.0000 KRW |
1,197.0000 KRW |
1,243.0000 KRW |
1,238.0000 KRW |
| 2024-10-28 |
1,210.9489 KRW |
715,230.3738 |
1,217.0000 KRW |
1,182.0000 KRW |
1,250.0000 KRW |
1,210.0000 KRW |
| 2024-10-27 |
1,209.8783 KRW |
140,764.2300 |
1,210.0000 KRW |
1,200.0000 KRW |
1,220.0000 KRW |
1,214.0000 KRW |
| 2024-10-26 |
1,207.0779 KRW |
203,560.9621 |
1,215.0000 KRW |
1,199.0000 KRW |
1,221.0000 KRW |
1,208.0000 KRW |
| 2024-10-25 |
1,236.4662 KRW |
467,576.7683 |
1,264.0000 KRW |
1,222.0000 KRW |
1,264.0000 KRW |
1,234.0000 KRW |
| 2024-10-24 |
1,240.3486 KRW |
273,251.4962 |
1,255.0000 KRW |
1,217.0000 KRW |
1,269.0000 KRW |
1,257.0000 KRW |
| 2024-10-23 |
1,265.6241 KRW |
583,991.4822 |
1,285.0000 KRW |
1,234.0000 KRW |
1,288.0000 KRW |
1,259.0000 KRW |
| 2024-10-22 |
1,275.8335 KRW |
486,478.5995 |
1,285.0000 KRW |
1,263.0000 KRW |
1,292.0000 KRW |
1,284.0000 KRW |
| 2024-10-21 |
1,297.0086 KRW |
1,074,060.8063 |
1,318.0000 KRW |
1,278.0000 KRW |
1,319.0000 KRW |
1,284.0000 KRW |
| 2024-10-20 |
1,310.4944 KRW |
1,685,445.5567 |
1,312.0000 KRW |
1,286.0000 KRW |
1,332.0000 KRW |
1,319.0000 KRW |
| 2024-10-19 |
1,296.0095 KRW |
819,674.4350 |
1,300.0000 KRW |
1,286.0000 KRW |
1,313.0000 KRW |
1,309.0000 KRW |
| 2024-10-18 |
1,282.0831 KRW |
532,616.5325 |
1,282.0000 KRW |
1,267.0000 KRW |
1,299.0000 KRW |
1,297.0000 KRW |
| 2024-10-17 |
1,280.2903 KRW |
591,113.0929 |
1,288.0000 KRW |
1,266.0000 KRW |
1,290.0000 KRW |
1,285.0000 KRW |
| 2024-10-16 |
1,286.9362 KRW |
880,598.0838 |
1,299.0000 KRW |
1,280.0000 KRW |
1,301.0000 KRW |
1,288.0000 KRW |
| 2024-10-15 |
1,292.9608 KRW |
1,585,084.5185 |
1,323.0000 KRW |
1,260.0000 KRW |
1,325.0000 KRW |
1,282.0000 KRW |
| 2024-10-14 |
1,303.6132 KRW |
1,291,109.7454 |
1,314.0000 KRW |
1,275.0000 KRW |
1,324.0000 KRW |
1,323.0000 KRW |
| 2024-10-13 |
1,369.4577 KRW |
4,477,929.2265 |
1,357.0000 KRW |
1,277.0000 KRW |
1,424.0000 KRW |
1,307.0000 KRW |
| 2024-10-12 |
1,335.4895 KRW |
1,102,186.9552 |
1,353.0000 KRW |
1,320.0000 KRW |
1,367.0000 KRW |
1,337.0000 KRW |
| 2024-10-11 |
1,349.2329 KRW |
5,537,663.6592 |
1,341.0000 KRW |
1,294.0000 KRW |
1,410.0000 KRW |
1,346.0000 KRW |
| 2024-10-10 |
1,304.0942 KRW |
2,701,342.8507 |
1,332.0000 KRW |
1,271.0000 KRW |
1,332.0000 KRW |
1,327.0000 KRW |
| 2024-10-09 |
1,307.0707 KRW |
5,748,002.1086 |
1,263.0000 KRW |
1,251.0000 KRW |
1,347.0000 KRW |
1,319.0000 KRW |
| 2024-10-08 |
1,247.4556 KRW |
939,023.2234 |
1,252.0000 KRW |
1,235.0000 KRW |
1,271.0000 KRW |
1,268.0000 KRW |
| 2024-10-07 |
1,277.2224 KRW |
2,498,862.7702 |
1,250.0000 KRW |
1,238.0000 KRW |
1,319.0000 KRW |
1,258.0000 KRW |
| 2024-10-06 |
1,243.3357 KRW |
555,435.7551 |
1,253.0000 KRW |
1,224.0000 KRW |
1,258.0000 KRW |
1,252.0000 KRW |
| 2024-10-05 |
1,237.2586 KRW |
563,936.3542 |
1,237.0000 KRW |
1,217.0000 KRW |
1,260.0000 KRW |
1,238.0000 KRW |
| 2024-10-04 |
1,208.1438 KRW |
436,547.7125 |
1,176.0000 KRW |
1,170.0000 KRW |
1,238.0000 KRW |
1,237.0000 KRW |
| 2024-10-03 |
1,188.2357 KRW |
544,793.2719 |
1,196.0000 KRW |
1,168.0000 KRW |
1,228.0000 KRW |
1,189.0000 KRW |