Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1,747.9238 KRW |
2,322,994.9989 |
1,736.0000 KRW |
1,690.0000 KRW |
1,809.0000 KRW |
1,746.0000 KRW |
| 2024-12-21 |
1,803.9374 KRW |
11,845,991.4152 |
1,695.0000 KRW |
1,640.0000 KRW |
1,931.0000 KRW |
1,693.0000 KRW |
| 2024-12-20 |
1,600.3311 KRW |
1,772,628.3638 |
1,652.0000 KRW |
1,506.0000 KRW |
1,687.0000 KRW |
1,675.0000 KRW |
| 2024-12-19 |
1,714.4626 KRW |
3,978,429.8068 |
1,691.0000 KRW |
1,585.0000 KRW |
1,803.0000 KRW |
1,660.0000 KRW |
| 2024-12-18 |
1,822.4569 KRW |
2,578,190.1338 |
1,867.0000 KRW |
1,691.0000 KRW |
1,938.0000 KRW |
1,713.0000 KRW |
| 2024-12-17 |
1,926.8334 KRW |
3,270,821.1674 |
1,915.0000 KRW |
1,864.0000 KRW |
1,981.0000 KRW |
1,877.0000 KRW |
| 2024-12-16 |
1,935.2550 KRW |
1,822,675.6917 |
1,954.0000 KRW |
1,904.0000 KRW |
1,990.0000 KRW |
1,935.0000 KRW |
| 2024-12-15 |
1,937.6231 KRW |
1,597,722.1716 |
1,919.0000 KRW |
1,880.0000 KRW |
2,008.0000 KRW |
1,948.0000 KRW |
| 2024-12-14 |
1,956.4301 KRW |
1,570,504.8061 |
2,002.0000 KRW |
1,897.0000 KRW |
2,007.0000 KRW |
1,925.0000 KRW |
| 2024-12-13 |
2,080.1747 KRW |
24,216,077.0645 |
1,928.0000 KRW |
1,912.0000 KRW |
2,198.0000 KRW |
1,990.0000 KRW |
| 2024-12-12 |
1,928.5068 KRW |
1,884,924.0000 |
1,916.0000 KRW |
1,865.0000 KRW |
1,989.0000 KRW |
1,925.0000 KRW |
| 2024-12-11 |
1,786.7374 KRW |
2,752,188.1597 |
1,836.0000 KRW |
1,678.0000 KRW |
1,928.0000 KRW |
1,915.0000 KRW |
| 2024-12-10 |
1,832.3303 KRW |
5,645,518.4326 |
2,010.0000 KRW |
1,702.0000 KRW |
2,010.0000 KRW |
1,855.0000 KRW |
| 2024-12-09 |
2,278.4187 KRW |
35,625,126.7465 |
2,191.0000 KRW |
2,049.0000 KRW |
2,394.0000 KRW |
2,095.0000 KRW |
| 2024-12-08 |
2,159.1722 KRW |
2,736,824.5039 |
2,144.0000 KRW |
2,120.0000 KRW |
2,222.0000 KRW |
2,187.0000 KRW |
| 2024-12-07 |
2,126.2944 KRW |
1,775,585.3378 |
2,180.0000 KRW |
2,095.0000 KRW |
2,182.0000 KRW |
2,135.0000 KRW |
| 2024-12-06 |
2,191.1964 KRW |
8,369,232.0937 |
2,163.0000 KRW |
2,005.0000 KRW |
2,310.0000 KRW |
2,135.0000 KRW |
| 2024-12-05 |
2,113.6917 KRW |
3,228,763.0184 |
2,190.0000 KRW |
2,035.0000 KRW |
2,200.0000 KRW |
2,131.0000 KRW |
| 2024-12-04 |
2,115.4368 KRW |
5,822,852.3654 |
2,101.0000 KRW |
2,020.0000 KRW |
2,223.0000 KRW |
2,220.0000 KRW |
| 2024-12-03 |
1,977.1159 KRW |
11,370,129.7242 |
2,051.0000 KRW |
1,310.0000 KRW |
2,250.0000 KRW |
1,991.0000 KRW |
| 2024-12-02 |
2,015.6869 KRW |
4,546,506.8613 |
2,095.0000 KRW |
1,937.0000 KRW |
2,101.0000 KRW |
2,033.0000 KRW |
| 2024-12-01 |
2,071.4917 KRW |
2,702,963.2845 |
2,127.0000 KRW |
2,027.0000 KRW |
2,127.0000 KRW |
2,092.0000 KRW |
| 2024-11-30 |
2,077.0438 KRW |
2,490,431.4938 |
2,132.0000 KRW |
2,041.0000 KRW |
2,132.0000 KRW |
2,110.0000 KRW |
| 2024-11-29 |
2,194.2795 KRW |
22,980,459.0831 |
2,057.0000 KRW |
2,057.0000 KRW |
2,375.0000 KRW |
2,107.0000 KRW |
| 2024-11-28 |
2,062.5150 KRW |
7,949,457.3616 |
2,194.0000 KRW |
2,000.0000 KRW |
2,195.0000 KRW |
2,055.0000 KRW |
| 2024-11-27 |
2,295.2791 KRW |
70,728,715.2783 |
2,210.0000 KRW |
2,055.0000 KRW |
2,531.0000 KRW |
2,204.0000 KRW |
| 2024-11-26 |
2,356.0871 KRW |
135,846,726.7283 |
1,799.0000 KRW |
1,724.0000 KRW |
2,708.0000 KRW |
2,099.0000 KRW |
| 2024-11-25 |
1,794.3995 KRW |
3,590,670.0126 |
1,820.0000 KRW |
1,739.0000 KRW |
1,843.0000 KRW |
1,789.0000 KRW |
| 2024-11-24 |
1,778.1086 KRW |
6,063,432.9524 |
1,819.0000 KRW |
1,673.0000 KRW |
1,842.0000 KRW |
1,772.0000 KRW |
| 2024-11-23 |
1,867.7875 KRW |
29,120,779.1933 |
1,750.0000 KRW |
1,710.0000 KRW |
2,007.0000 KRW |
1,812.0000 KRW |
| 2024-11-22 |
1,673.0931 KRW |
5,004,847.6305 |
1,725.0000 KRW |
1,570.0000 KRW |
1,757.0000 KRW |
1,700.0000 KRW |
| 2024-11-21 |
1,698.5301 KRW |
6,751,490.8459 |
1,716.0000 KRW |
1,619.0000 KRW |
1,841.0000 KRW |
1,659.0000 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 |