Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1,466.1898 KRW |
22,195,879.3041 |
1,380.0000 KRW |
1,355.0000 KRW |
1,575.0000 KRW |
1,375.0000 KRW |
| 2023-09-29 |
1,486.8470 KRW |
15,675,775.7212 |
1,430.0000 KRW |
1,350.0000 KRW |
1,585.0000 KRW |
1,405.0000 KRW |
| 2023-09-28 |
1,393.5849 KRW |
5,455,978.9626 |
1,340.0000 KRW |
1,320.0000 KRW |
1,435.0000 KRW |
1,415.0000 KRW |
| 2023-09-27 |
1,318.2142 KRW |
1,301,666.5588 |
1,300.0000 KRW |
1,285.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2023-09-26 |
1,292.0300 KRW |
640,697.0521 |
1,280.0000 KRW |
1,270.0000 KRW |
1,310.0000 KRW |
1,295.0000 KRW |
| 2023-09-25 |
1,268.3546 KRW |
931,441.9567 |
1,290.0000 KRW |
1,250.0000 KRW |
1,305.0000 KRW |
1,285.0000 KRW |
| 2023-09-24 |
1,383.1251 KRW |
6,107,678.2227 |
1,385.0000 KRW |
1,290.0000 KRW |
1,440.0000 KRW |
1,300.0000 KRW |
| 2023-09-23 |
1,366.3818 KRW |
1,462,992.6522 |
1,355.0000 KRW |
1,335.0000 KRW |
1,395.0000 KRW |
1,385.0000 KRW |
| 2023-09-22 |
1,332.1498 KRW |
2,312,557.8156 |
1,275.0000 KRW |
1,255.0000 KRW |
1,370.0000 KRW |
1,350.0000 KRW |
| 2023-09-21 |
1,271.9655 KRW |
1,021,661.8424 |
1,300.0000 KRW |
1,240.0000 KRW |
1,325.0000 KRW |
1,275.0000 KRW |
| 2023-09-20 |
1,266.8061 KRW |
1,433,562.0822 |
1,250.0000 KRW |
1,220.0000 KRW |
1,320.0000 KRW |
1,310.0000 KRW |
| 2023-09-19 |
1,229.6434 KRW |
531,250.2823 |
1,220.0000 KRW |
1,195.0000 KRW |
1,255.0000 KRW |
1,240.0000 KRW |
| 2023-09-18 |
1,208.7115 KRW |
874,640.6265 |
1,220.0000 KRW |
1,180.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2023-09-17 |
1,227.5150 KRW |
845,227.5995 |
1,260.0000 KRW |
1,195.0000 KRW |
1,265.0000 KRW |
1,220.0000 KRW |
| 2023-09-16 |
1,232.7205 KRW |
1,209,049.6442 |
1,220.0000 KRW |
1,195.0000 KRW |
1,280.0000 KRW |
1,265.0000 KRW |
| 2023-09-15 |
1,188.0154 KRW |
1,376,013.1682 |
1,200.0000 KRW |
1,160.0000 KRW |
1,225.0000 KRW |
1,215.0000 KRW |
| 2023-09-14 |
1,174.1768 KRW |
1,017,770.2948 |
1,150.0000 KRW |
1,135.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-09-13 |
1,133.3276 KRW |
776,614.3797 |
1,105.0000 KRW |
1,095.0000 KRW |
1,155.0000 KRW |
1,150.0000 KRW |
| 2023-09-12 |
1,106.1197 KRW |
405,084.1089 |
1,105.0000 KRW |
1,090.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-09-11 |
1,108.6993 KRW |
531,965.1689 |
1,140.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,105.0000 KRW |
| 2023-09-10 |
1,129.2947 KRW |
376,082.9878 |
1,140.0000 KRW |
1,115.0000 KRW |
1,145.0000 KRW |
1,135.0000 KRW |
| 2023-09-09 |
1,136.8788 KRW |
251,767.3051 |
1,140.0000 KRW |
1,130.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2023-09-08 |
1,135.3534 KRW |
644,998.1703 |
1,125.0000 KRW |
1,120.0000 KRW |
1,145.0000 KRW |
1,135.0000 KRW |
| 2023-09-07 |
1,111.8465 KRW |
358,775.2459 |
1,115.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,125.0000 KRW |
| 2023-09-06 |
1,113.0635 KRW |
284,919.9309 |
1,110.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2023-09-05 |
1,096.2901 KRW |
345,965.3881 |
1,105.0000 KRW |
1,075.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2023-09-04 |
1,110.0429 KRW |
266,494.7888 |
1,115.0000 KRW |
1,100.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-09-03 |
1,118.0436 KRW |
725,645.0123 |
1,105.0000 KRW |
1,095.0000 KRW |
1,140.0000 KRW |
1,120.0000 KRW |
| 2023-09-02 |
1,090.2100 KRW |
578,539.8082 |
1,100.0000 KRW |
1,060.0000 KRW |
1,115.0000 KRW |
1,115.0000 KRW |
| 2023-09-01 |
1,103.9494 KRW |
738,722.9294 |
1,120.0000 KRW |
1,085.0000 KRW |
1,130.0000 KRW |
1,105.0000 KRW |
| 2023-08-31 |
1,140.5694 KRW |
512,130.2073 |
1,155.0000 KRW |
1,110.0000 KRW |
1,165.0000 KRW |
1,110.0000 KRW |
| 2023-08-30 |
1,163.8219 KRW |
511,169.2414 |
1,180.0000 KRW |
1,150.0000 KRW |
1,180.0000 KRW |
1,160.0000 KRW |
| 2023-08-29 |
1,137.1193 KRW |
1,328,021.8651 |
1,135.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,180.0000 KRW |
| 2023-08-28 |
1,135.7501 KRW |
1,075,944.2774 |
1,190.0000 KRW |
1,105.0000 KRW |
1,195.0000 KRW |
1,140.0000 KRW |
| 2023-08-27 |
1,194.6710 KRW |
329,409.4547 |
1,195.0000 KRW |
1,180.0000 KRW |
1,210.0000 KRW |
1,190.0000 KRW |
| 2023-08-26 |
1,205.2576 KRW |
565,610.6148 |
1,210.0000 KRW |
1,195.0000 KRW |
1,225.0000 KRW |
1,200.0000 KRW |
| 2023-08-25 |
1,199.1715 KRW |
927,422.7093 |
1,230.0000 KRW |
1,175.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2023-08-24 |
1,208.4352 KRW |
1,204,011.9894 |
1,180.0000 KRW |
1,170.0000 KRW |
1,240.0000 KRW |
1,210.0000 KRW |
| 2023-08-23 |
1,161.9285 KRW |
347,330.4249 |
1,165.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-08-22 |
1,168.7672 KRW |
480,585.0258 |
1,185.0000 KRW |
1,130.0000 KRW |
1,195.0000 KRW |
1,155.0000 KRW |
| 2023-08-21 |
1,191.4660 KRW |
378,063.6966 |
1,220.0000 KRW |
1,165.0000 KRW |
1,220.0000 KRW |
1,200.0000 KRW |
| 2023-08-20 |
1,214.1964 KRW |
405,720.6379 |
1,220.0000 KRW |
1,205.0000 KRW |
1,230.0000 KRW |
1,215.0000 KRW |
| 2023-08-19 |
1,196.7059 KRW |
1,116,674.8290 |
1,175.0000 KRW |
1,175.0000 KRW |
1,220.0000 KRW |
1,205.0000 KRW |
| 2023-08-18 |
1,156.3982 KRW |
1,217,290.7711 |
1,160.0000 KRW |
1,115.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-08-17 |
1,172.0655 KRW |
1,698,704.4404 |
1,230.0000 KRW |
1,090.0000 KRW |
1,245.0000 KRW |
1,130.0000 KRW |
| 2023-08-16 |
1,272.9974 KRW |
1,931,982.5580 |
1,325.0000 KRW |
1,225.0000 KRW |
1,330.0000 KRW |
1,235.0000 KRW |
| 2023-08-15 |
1,366.5764 KRW |
896,981.6459 |
1,390.0000 KRW |
1,330.0000 KRW |
1,390.0000 KRW |
1,335.0000 KRW |
| 2023-08-14 |
1,375.5926 KRW |
824,177.1701 |
1,385.0000 KRW |
1,355.0000 KRW |
1,400.0000 KRW |
1,390.0000 KRW |
| 2023-08-13 |
1,388.9304 KRW |
1,104,417.6132 |
1,370.0000 KRW |
1,360.0000 KRW |
1,405.0000 KRW |
1,390.0000 KRW |
| 2023-08-12 |
1,371.2361 KRW |
574,308.7267 |
1,370.0000 KRW |
1,355.0000 KRW |
1,395.0000 KRW |
1,380.0000 KRW |