Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
1,132.8500 KRW |
2,335,915.6774 |
1,100.0000 KRW |
1,090.0000 KRW |
1,165.0000 KRW |
1,115.0000 KRW |
| 2023-06-21 |
1,073.6721 KRW |
1,136,386.4617 |
1,050.0000 KRW |
1,045.0000 KRW |
1,100.0000 KRW |
1,095.0000 KRW |
| 2023-06-20 |
1,034.2951 KRW |
358,191.7653 |
1,035.0000 KRW |
1,020.0000 KRW |
1,055.0000 KRW |
1,055.0000 KRW |
| 2023-06-19 |
1,022.5988 KRW |
212,850.0972 |
1,025.0000 KRW |
1,010.0000 KRW |
1,040.0000 KRW |
1,040.0000 KRW |
| 2023-06-18 |
1,023.9741 KRW |
233,047.7015 |
1,030.0000 KRW |
1,020.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2023-06-17 |
1,025.9090 KRW |
828,821.8869 |
1,015.0000 KRW |
1,010.0000 KRW |
1,045.0000 KRW |
1,035.0000 KRW |
| 2023-06-16 |
996.6615 KRW |
334,093.0588 |
999.0000 KRW |
985.0000 KRW |
1,015.0000 KRW |
1,015.0000 KRW |
| 2023-06-15 |
983.6916 KRW |
932,192.9290 |
1,000.0000 KRW |
966.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-06-14 |
1,040.6513 KRW |
2,084,369.5766 |
1,015.0000 KRW |
966.0000 KRW |
1,080.0000 KRW |
982.0000 KRW |
| 2023-06-13 |
1,026.2028 KRW |
519,598.7870 |
1,030.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,020.0000 KRW |
| 2023-06-12 |
1,031.5970 KRW |
735,054.9985 |
1,055.0000 KRW |
1,010.0000 KRW |
1,060.0000 KRW |
1,040.0000 KRW |
| 2023-06-11 |
1,049.5226 KRW |
1,422,375.1505 |
1,020.0000 KRW |
1,015.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2023-06-10 |
1,058.9252 KRW |
1,585,549.9189 |
1,180.0000 KRW |
989.0000 KRW |
1,195.0000 KRW |
1,030.0000 KRW |
| 2023-06-09 |
1,166.3341 KRW |
494,247.0673 |
1,160.0000 KRW |
1,135.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2023-06-08 |
1,150.3431 KRW |
285,150.3676 |
1,140.0000 KRW |
1,125.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2023-06-07 |
1,202.4679 KRW |
2,354,219.7563 |
1,180.0000 KRW |
1,145.0000 KRW |
1,240.0000 KRW |
1,150.0000 KRW |
| 2023-06-06 |
1,136.6539 KRW |
552,825.9904 |
1,145.0000 KRW |
1,100.0000 KRW |
1,185.0000 KRW |
1,185.0000 KRW |
| 2023-06-05 |
1,209.3145 KRW |
933,685.8778 |
1,235.0000 KRW |
1,115.0000 KRW |
1,255.0000 KRW |
1,140.0000 KRW |
| 2023-06-04 |
1,234.8048 KRW |
307,754.2709 |
1,220.0000 KRW |
1,220.0000 KRW |
1,250.0000 KRW |
1,240.0000 KRW |
| 2023-06-03 |
1,217.4839 KRW |
265,325.6870 |
1,210.0000 KRW |
1,205.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2023-06-02 |
1,200.9291 KRW |
318,732.4799 |
1,200.0000 KRW |
1,175.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2023-06-01 |
1,211.5834 KRW |
198,625.7843 |
1,220.0000 KRW |
1,200.0000 KRW |
1,235.0000 KRW |
1,205.0000 KRW |
| 2023-05-31 |
1,222.1260 KRW |
422,869.9189 |
1,245.0000 KRW |
1,205.0000 KRW |
1,250.0000 KRW |
1,220.0000 KRW |
| 2023-05-30 |
1,251.9697 KRW |
324,381.5752 |
1,260.0000 KRW |
1,240.0000 KRW |
1,265.0000 KRW |
1,250.0000 KRW |
| 2023-05-29 |
1,266.0577 KRW |
346,361.0676 |
1,265.0000 KRW |
1,250.0000 KRW |
1,280.0000 KRW |
1,260.0000 KRW |
| 2023-05-28 |
1,247.8640 KRW |
364,672.2096 |
1,235.0000 KRW |
1,230.0000 KRW |
1,275.0000 KRW |
1,275.0000 KRW |
| 2023-05-27 |
1,232.2684 KRW |
250,735.6095 |
1,235.0000 KRW |
1,225.0000 KRW |
1,240.0000 KRW |
1,235.0000 KRW |
| 2023-05-26 |
1,228.1762 KRW |
299,610.0398 |
1,230.0000 KRW |
1,210.0000 KRW |
1,245.0000 KRW |
1,235.0000 KRW |
| 2023-05-25 |
1,221.9438 KRW |
1,339,038.2042 |
1,250.0000 KRW |
1,195.0000 KRW |
1,270.0000 KRW |
1,240.0000 KRW |
| 2023-05-24 |
1,275.3375 KRW |
1,111,019.9438 |
1,325.0000 KRW |
1,200.0000 KRW |
1,335.0000 KRW |
1,265.0000 KRW |
| 2023-05-23 |
1,328.7855 KRW |
501,558.4505 |
1,335.0000 KRW |
1,315.0000 KRW |
1,340.0000 KRW |
1,335.0000 KRW |