Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1,651.5013 KRW |
2,317,404.7300 |
1,650.0000 KRW |
1,600.0000 KRW |
1,715.0000 KRW |
1,640.0000 KRW |
| 2023-04-02 |
1,669.7966 KRW |
1,105,842.7434 |
1,720.0000 KRW |
1,635.0000 KRW |
1,720.0000 KRW |
1,660.0000 KRW |
| 2023-04-01 |
1,691.8249 KRW |
1,666,975.4141 |
1,655.0000 KRW |
1,640.0000 KRW |
1,740.0000 KRW |
1,715.0000 KRW |
| 2023-03-31 |
1,633.5886 KRW |
1,068,482.0008 |
1,665.0000 KRW |
1,595.0000 KRW |
1,670.0000 KRW |
1,660.0000 KRW |
| 2023-03-30 |
1,628.6430 KRW |
1,188,662.7793 |
1,635.0000 KRW |
1,595.0000 KRW |
1,650.0000 KRW |
1,645.0000 KRW |
| 2023-03-29 |
1,592.6511 KRW |
833,052.6533 |
1,550.0000 KRW |
1,545.0000 KRW |
1,625.0000 KRW |
1,620.0000 KRW |
| 2023-03-28 |
1,516.6878 KRW |
713,614.1524 |
1,540.0000 KRW |
1,490.0000 KRW |
1,550.0000 KRW |
1,550.0000 KRW |
| 2023-03-27 |
1,564.7891 KRW |
1,206,807.0358 |
1,630.0000 KRW |
1,510.0000 KRW |
1,640.0000 KRW |
1,550.0000 KRW |
| 2023-03-26 |
1,625.1317 KRW |
431,644.6299 |
1,630.0000 KRW |
1,610.0000 KRW |
1,640.0000 KRW |
1,640.0000 KRW |
| 2023-03-25 |
1,628.2313 KRW |
646,926.9461 |
1,640.0000 KRW |
1,615.0000 KRW |
1,645.0000 KRW |
1,625.0000 KRW |
| 2023-03-24 |
1,644.7283 KRW |
933,820.8768 |
1,685.0000 KRW |
1,620.0000 KRW |
1,685.0000 KRW |
1,630.0000 KRW |
| 2023-03-23 |
1,657.8636 KRW |
3,389,609.3076 |
1,650.0000 KRW |
1,590.0000 KRW |
1,735.0000 KRW |
1,670.0000 KRW |
| 2023-03-22 |
1,632.0460 KRW |
1,092,750.9964 |
1,665.0000 KRW |
1,605.0000 KRW |
1,670.0000 KRW |
1,640.0000 KRW |
| 2023-03-21 |
1,656.6769 KRW |
2,088,939.5950 |
1,720.0000 KRW |
1,600.0000 KRW |
1,720.0000 KRW |
1,665.0000 KRW |
| 2023-03-20 |
1,708.5925 KRW |
1,888,913.8014 |
1,755.0000 KRW |
1,670.0000 KRW |
1,760.0000 KRW |
1,700.0000 KRW |
| 2023-03-19 |
1,706.9780 KRW |
3,163,379.4205 |
1,730.0000 KRW |
1,665.0000 KRW |
1,775.0000 KRW |
1,760.0000 KRW |
| 2023-03-18 |
1,753.4188 KRW |
2,397,684.2426 |
1,790.0000 KRW |
1,715.0000 KRW |
1,795.0000 KRW |
1,730.0000 KRW |
| 2023-03-17 |
1,735.3888 KRW |
2,315,888.1450 |
1,725.0000 KRW |
1,690.0000 KRW |
1,790.0000 KRW |
1,790.0000 KRW |
| 2023-03-16 |
1,672.1364 KRW |
1,969,167.3965 |
1,645.0000 KRW |
1,635.0000 KRW |
1,715.0000 KRW |
1,705.0000 KRW |
| 2023-03-15 |
1,711.3358 KRW |
3,121,107.4794 |
1,755.0000 KRW |
1,625.0000 KRW |
1,765.0000 KRW |
1,635.0000 KRW |
| 2023-03-14 |
1,691.3456 KRW |
10,676,680.8752 |
1,630.0000 KRW |
1,570.0000 KRW |
1,775.0000 KRW |
1,700.0000 KRW |
| 2023-03-13 |
1,509.2815 KRW |
5,574,399.4323 |
1,475.0000 KRW |
1,415.0000 KRW |
1,640.0000 KRW |
1,600.0000 KRW |
| 2023-03-12 |
1,400.4698 KRW |
1,907,125.7701 |
1,420.0000 KRW |
1,360.0000 KRW |
1,445.0000 KRW |
1,435.0000 KRW |
| 2023-03-11 |
1,422.5125 KRW |
2,461,341.6306 |
1,455.0000 KRW |
1,360.0000 KRW |
1,480.0000 KRW |
1,420.0000 KRW |
| 2023-03-10 |
1,475.2406 KRW |
13,324,656.4247 |
1,440.0000 KRW |
1,350.0000 KRW |
1,680.0000 KRW |
1,460.0000 KRW |
| 2023-03-09 |
1,569.4476 KRW |
6,719,197.1536 |
1,525.0000 KRW |
1,400.0000 KRW |
1,640.0000 KRW |
1,430.0000 KRW |
| 2023-03-08 |
1,500.2046 KRW |
2,824,719.0683 |
1,530.0000 KRW |
1,440.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2023-03-07 |
1,560.4648 KRW |
3,002,355.8125 |
1,625.0000 KRW |
1,505.0000 KRW |
1,630.0000 KRW |
1,520.0000 KRW |
| 2023-03-06 |
1,632.8276 KRW |
3,047,492.9675 |
1,720.0000 KRW |
1,585.0000 KRW |
1,720.0000 KRW |
1,645.0000 KRW |
| 2023-03-05 |
1,706.2643 KRW |
1,969,408.4903 |
1,740.0000 KRW |
1,680.0000 KRW |
1,740.0000 KRW |
1,715.0000 KRW |
| 2023-03-04 |
1,700.5100 KRW |
3,212,901.7613 |
1,730.0000 KRW |
1,665.0000 KRW |
1,750.0000 KRW |
1,735.0000 KRW |
| 2023-03-03 |
1,773.1811 KRW |
25,073,194.5420 |
1,710.0000 KRW |
1,620.0000 KRW |
1,905.0000 KRW |
1,730.0000 KRW |
| 2023-03-02 |
1,772.1628 KRW |
12,526,361.0736 |
1,745.0000 KRW |
1,635.0000 KRW |
1,885.0000 KRW |
1,700.0000 KRW |
| 2023-03-01 |
1,697.7167 KRW |
2,071,305.4670 |
1,700.0000 KRW |
1,645.0000 KRW |
1,755.0000 KRW |
1,750.0000 KRW |
| 2023-02-28 |
1,712.4050 KRW |
9,461,693.5593 |
1,660.0000 KRW |
1,640.0000 KRW |
1,785.0000 KRW |
1,725.0000 KRW |
| 2023-02-27 |
1,650.0837 KRW |
2,819,649.6127 |
1,705.0000 KRW |
1,620.0000 KRW |
1,710.0000 KRW |
1,665.0000 KRW |
| 2023-02-26 |
1,694.6701 KRW |
2,747,374.8785 |
1,755.0000 KRW |
1,670.0000 KRW |
1,755.0000 KRW |
1,710.0000 KRW |
| 2023-02-25 |
1,938.8715 KRW |
35,661,444.5586 |
1,830.0000 KRW |
1,690.0000 KRW |
2,135.0000 KRW |
1,760.0000 KRW |
| 2023-02-24 |
1,782.6619 KRW |
9,745,331.8086 |
1,775.0000 KRW |
1,715.0000 KRW |
1,875.0000 KRW |
1,780.0000 KRW |
| 2023-02-23 |
1,724.2108 KRW |
11,299,022.3967 |
1,650.0000 KRW |
1,630.0000 KRW |
1,810.0000 KRW |
1,750.0000 KRW |
| 2023-02-22 |
1,598.7310 KRW |
2,119,254.4682 |
1,645.0000 KRW |
1,565.0000 KRW |
1,665.0000 KRW |
1,605.0000 KRW |
| 2023-02-21 |
1,669.7841 KRW |
5,021,620.6758 |
1,690.0000 KRW |
1,615.0000 KRW |
1,710.0000 KRW |
1,645.0000 KRW |
| 2023-02-20 |
1,637.0979 KRW |
3,955,305.3983 |
1,650.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,675.0000 KRW |
| 2023-02-19 |
1,634.2828 KRW |
2,489,236.4073 |
1,650.0000 KRW |
1,600.0000 KRW |
1,670.0000 KRW |
1,650.0000 KRW |
| 2023-02-18 |
1,640.0255 KRW |
3,575,700.1263 |
1,675.0000 KRW |
1,600.0000 KRW |
1,680.0000 KRW |
1,640.0000 KRW |
| 2023-02-17 |
1,719.4015 KRW |
28,030,959.4177 |
1,555.0000 KRW |
1,545.0000 KRW |
1,855.0000 KRW |
1,650.0000 KRW |
| 2023-02-16 |
1,701.9285 KRW |
29,498,514.9069 |
1,550.0000 KRW |
1,530.0000 KRW |
1,860.0000 KRW |
1,570.0000 KRW |
| 2023-02-15 |
1,485.8328 KRW |
7,950,520.7277 |
1,425.0000 KRW |
1,400.0000 KRW |
1,555.0000 KRW |
1,535.0000 KRW |
| 2023-02-14 |
1,380.9660 KRW |
1,876,084.1236 |
1,405.0000 KRW |
1,325.0000 KRW |
1,430.0000 KRW |
1,425.0000 KRW |
| 2023-02-13 |
1,404.0688 KRW |
3,074,047.8865 |
1,480.0000 KRW |
1,350.0000 KRW |
1,485.0000 KRW |
1,410.0000 KRW |