Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
1,365.6089 KRW |
1,410,727.6173 |
1,385.0000 KRW |
1,345.0000 KRW |
1,390.0000 KRW |
1,370.0000 KRW |
| 2023-08-10 |
1,351.1507 KRW |
2,180,902.4796 |
1,330.0000 KRW |
1,310.0000 KRW |
1,390.0000 KRW |
1,375.0000 KRW |
| 2023-08-09 |
1,329.6713 KRW |
613,419.3107 |
1,340.0000 KRW |
1,325.0000 KRW |
1,340.0000 KRW |
1,330.0000 KRW |
| 2023-08-08 |
1,323.5875 KRW |
1,299,701.7912 |
1,350.0000 KRW |
1,295.0000 KRW |
1,380.0000 KRW |
1,330.0000 KRW |
| 2023-08-07 |
1,358.3181 KRW |
1,381,461.1440 |
1,380.0000 KRW |
1,315.0000 KRW |
1,390.0000 KRW |
1,355.0000 KRW |
| 2023-08-06 |
1,393.7366 KRW |
1,487,237.4965 |
1,390.0000 KRW |
1,365.0000 KRW |
1,415.0000 KRW |
1,395.0000 KRW |
| 2023-08-05 |
1,393.3863 KRW |
1,603,598.5076 |
1,415.0000 KRW |
1,365.0000 KRW |
1,425.0000 KRW |
1,390.0000 KRW |
| 2023-08-04 |
1,386.4873 KRW |
3,930,756.2698 |
1,355.0000 KRW |
1,335.0000 KRW |
1,435.0000 KRW |
1,405.0000 KRW |
| 2023-08-03 |
1,336.6506 KRW |
1,839,934.1400 |
1,360.0000 KRW |
1,305.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2023-08-02 |
1,374.1090 KRW |
10,426,559.4588 |
1,325.0000 KRW |
1,325.0000 KRW |
1,445.0000 KRW |
1,350.0000 KRW |
| 2023-08-01 |
1,310.7876 KRW |
2,508,480.9089 |
1,350.0000 KRW |
1,275.0000 KRW |
1,370.0000 KRW |
1,330.0000 KRW |
| 2023-07-31 |
1,404.9293 KRW |
13,489,301.4774 |
1,320.0000 KRW |
1,310.0000 KRW |
1,485.0000 KRW |
1,355.0000 KRW |
| 2023-07-30 |
1,437.8218 KRW |
15,627,096.9846 |
1,390.0000 KRW |
1,285.0000 KRW |
1,510.0000 KRW |
1,315.0000 KRW |
| 2023-07-29 |
1,360.5698 KRW |
3,627,396.7504 |
1,335.0000 KRW |
1,315.0000 KRW |
1,390.0000 KRW |
1,390.0000 KRW |
| 2023-07-28 |
1,302.4592 KRW |
2,725,373.4151 |
1,260.0000 KRW |
1,255.0000 KRW |
1,340.0000 KRW |
1,320.0000 KRW |
| 2023-07-27 |
1,265.9732 KRW |
496,182.2067 |
1,270.0000 KRW |
1,250.0000 KRW |
1,275.0000 KRW |
1,270.0000 KRW |
| 2023-07-26 |
1,265.2014 KRW |
1,272,530.8002 |
1,295.0000 KRW |
1,240.0000 KRW |
1,300.0000 KRW |
1,280.0000 KRW |
| 2023-07-25 |
1,283.7776 KRW |
2,140,983.2345 |
1,325.0000 KRW |
1,255.0000 KRW |
1,330.0000 KRW |
1,310.0000 KRW |
| 2023-07-24 |
1,322.5642 KRW |
6,230,235.1980 |
1,300.0000 KRW |
1,270.0000 KRW |
1,385.0000 KRW |
1,325.0000 KRW |
| 2023-07-23 |
1,352.1849 KRW |
11,675,616.0336 |
1,290.0000 KRW |
1,265.0000 KRW |
1,420.0000 KRW |
1,305.0000 KRW |
| 2023-07-22 |
1,283.2515 KRW |
3,503,101.4815 |
1,260.0000 KRW |
1,245.0000 KRW |
1,325.0000 KRW |
1,290.0000 KRW |
| 2023-07-21 |
1,249.0668 KRW |
811,746.5984 |
1,255.0000 KRW |
1,235.0000 KRW |
1,260.0000 KRW |
1,255.0000 KRW |
| 2023-07-20 |
1,246.0939 KRW |
1,012,034.5115 |
1,250.0000 KRW |
1,230.0000 KRW |
1,265.0000 KRW |
1,250.0000 KRW |
| 2023-07-19 |
1,248.3997 KRW |
720,947.7046 |
1,240.0000 KRW |
1,235.0000 KRW |
1,265.0000 KRW |
1,255.0000 KRW |
| 2023-07-18 |
1,245.6112 KRW |
1,448,338.2288 |
1,275.0000 KRW |
1,215.0000 KRW |
1,275.0000 KRW |
1,250.0000 KRW |
| 2023-07-17 |
1,276.3483 KRW |
3,389,415.7968 |
1,315.0000 KRW |
1,240.0000 KRW |
1,315.0000 KRW |
1,265.0000 KRW |
| 2023-07-16 |
1,413.0820 KRW |
45,401,140.7658 |
1,315.0000 KRW |
1,280.0000 KRW |
1,610.0000 KRW |
1,320.0000 KRW |
| 2023-07-15 |
1,295.3346 KRW |
2,348,616.9412 |
1,270.0000 KRW |
1,250.0000 KRW |
1,330.0000 KRW |
1,315.0000 KRW |
| 2023-07-14 |
1,263.1846 KRW |
2,069,899.4803 |
1,260.0000 KRW |
1,240.0000 KRW |
1,310.0000 KRW |
1,265.0000 KRW |
| 2023-07-13 |
1,277.9351 KRW |
3,960,073.6521 |
1,290.0000 KRW |
1,210.0000 KRW |
1,340.0000 KRW |
1,240.0000 KRW |
| 2023-07-12 |
1,310.8399 KRW |
2,278,200.5972 |
1,345.0000 KRW |
1,280.0000 KRW |
1,350.0000 KRW |
1,295.0000 KRW |
| 2023-07-11 |
1,360.9645 KRW |
6,086,780.0377 |
1,415.0000 KRW |
1,330.0000 KRW |
1,415.0000 KRW |
1,340.0000 KRW |
| 2023-07-10 |
1,440.2954 KRW |
22,227,678.2434 |
1,495.0000 KRW |
1,360.0000 KRW |
1,560.0000 KRW |
1,415.0000 KRW |
| 2023-07-09 |
1,735.8880 KRW |
75,418,266.1669 |
1,580.0000 KRW |
1,485.0000 KRW |
1,970.0000 KRW |
1,505.0000 KRW |
| 2023-07-08 |
1,572.7875 KRW |
13,653,602.2844 |
1,475.0000 KRW |
1,440.0000 KRW |
1,675.0000 KRW |
1,580.0000 KRW |
| 2023-07-07 |
1,585.4785 KRW |
13,012,642.3867 |
1,525.0000 KRW |
1,430.0000 KRW |
1,735.0000 KRW |
1,480.0000 KRW |
| 2023-07-06 |
1,522.3276 KRW |
1,544,137.3941 |
1,565.0000 KRW |
1,485.0000 KRW |
1,580.0000 KRW |
1,535.0000 KRW |
| 2023-07-05 |
1,493.2229 KRW |
4,814,651.7279 |
1,460.0000 KRW |
1,415.0000 KRW |
1,555.0000 KRW |
1,525.0000 KRW |
| 2023-07-04 |
1,383.2763 KRW |
413,740.0437 |
1,395.0000 KRW |
1,365.0000 KRW |
1,420.0000 KRW |
1,420.0000 KRW |
| 2023-07-03 |
1,371.5254 KRW |
584,295.3474 |
1,380.0000 KRW |
1,350.0000 KRW |
1,400.0000 KRW |
1,400.0000 KRW |
| 2023-07-02 |
1,425.0640 KRW |
1,623,074.8642 |
1,440.0000 KRW |
1,380.0000 KRW |
1,490.0000 KRW |
1,390.0000 KRW |
| 2023-07-01 |
1,425.1417 KRW |
3,878,763.8820 |
1,395.0000 KRW |
1,340.0000 KRW |
1,490.0000 KRW |
1,440.0000 KRW |
| 2023-06-30 |
1,355.4812 KRW |
2,016,931.1120 |
1,360.0000 KRW |
1,325.0000 KRW |
1,395.0000 KRW |
1,395.0000 KRW |
| 2023-06-29 |
1,319.6484 KRW |
2,003,045.1579 |
1,325.0000 KRW |
1,270.0000 KRW |
1,365.0000 KRW |
1,365.0000 KRW |
| 2023-06-28 |
1,297.9767 KRW |
6,614,317.4676 |
1,275.0000 KRW |
1,235.0000 KRW |
1,345.0000 KRW |
1,305.0000 KRW |
| 2023-06-27 |
1,217.7293 KRW |
1,426,287.2907 |
1,205.0000 KRW |
1,180.0000 KRW |
1,260.0000 KRW |
1,250.0000 KRW |
| 2023-06-26 |
1,209.8053 KRW |
3,353,327.8862 |
1,210.0000 KRW |
1,155.0000 KRW |
1,260.0000 KRW |
1,200.0000 KRW |
| 2023-06-25 |
1,237.1218 KRW |
1,110,778.5282 |
1,225.0000 KRW |
1,190.0000 KRW |
1,275.0000 KRW |
1,210.0000 KRW |
| 2023-06-24 |
1,198.5816 KRW |
1,414,899.5705 |
1,180.0000 KRW |
1,165.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2023-06-23 |
1,149.0992 KRW |
902,341.1070 |
1,125.0000 KRW |
1,105.0000 KRW |
1,185.0000 KRW |
1,180.0000 KRW |