Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1,545.4761 KRW |
2,758,985.4779 |
1,515.0000 KRW |
1,495.0000 KRW |
1,605.0000 KRW |
1,540.0000 KRW |
| 2023-05-02 |
1,509.6344 KRW |
525,588.7198 |
1,515.0000 KRW |
1,490.0000 KRW |
1,540.0000 KRW |
1,510.0000 KRW |
| 2023-05-01 |
1,546.6808 KRW |
761,841.1923 |
1,595.0000 KRW |
1,490.0000 KRW |
1,605.0000 KRW |
1,530.0000 KRW |
| 2023-04-30 |
1,611.9763 KRW |
776,418.1074 |
1,610.0000 KRW |
1,580.0000 KRW |
1,650.0000 KRW |
1,595.0000 KRW |
| 2023-04-29 |
1,584.1918 KRW |
321,174.5398 |
1,585.0000 KRW |
1,565.0000 KRW |
1,610.0000 KRW |
1,605.0000 KRW |
| 2023-04-28 |
1,557.9953 KRW |
355,516.2361 |
1,575.0000 KRW |
1,540.0000 KRW |
1,580.0000 KRW |
1,575.0000 KRW |
| 2023-04-27 |
1,555.8709 KRW |
377,238.0267 |
1,555.0000 KRW |
1,535.0000 KRW |
1,575.0000 KRW |
1,570.0000 KRW |
| 2023-04-26 |
1,566.9668 KRW |
1,027,589.9496 |
1,570.0000 KRW |
1,510.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2023-04-25 |
1,582.1109 KRW |
3,948,072.1240 |
1,565.0000 KRW |
1,490.0000 KRW |
1,660.0000 KRW |
1,580.0000 KRW |
| 2023-04-24 |
1,585.0424 KRW |
1,090,177.0709 |
1,615.0000 KRW |
1,525.0000 KRW |
1,635.0000 KRW |
1,570.0000 KRW |
| 2023-04-23 |
1,615.8027 KRW |
467,768.3328 |
1,635.0000 KRW |
1,600.0000 KRW |
1,640.0000 KRW |
1,615.0000 KRW |
| 2023-04-22 |
1,611.1738 KRW |
1,087,308.8488 |
1,610.0000 KRW |
1,575.0000 KRW |
1,670.0000 KRW |
1,635.0000 KRW |
| 2023-04-21 |
1,650.3688 KRW |
2,232,971.7504 |
1,625.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,615.0000 KRW |
| 2023-04-20 |
1,612.4865 KRW |
1,452,853.9074 |
1,585.0000 KRW |
1,535.0000 KRW |
1,650.0000 KRW |
1,625.0000 KRW |
| 2023-04-19 |
1,632.9617 KRW |
1,362,101.1052 |
1,675.0000 KRW |
1,590.0000 KRW |
1,685.0000 KRW |
1,605.0000 KRW |
| 2023-04-18 |
1,659.2113 KRW |
1,294,973.7650 |
1,655.0000 KRW |
1,620.0000 KRW |
1,685.0000 KRW |
1,685.0000 KRW |
| 2023-04-17 |
1,662.8322 KRW |
1,255,453.9769 |
1,690.0000 KRW |
1,635.0000 KRW |
1,690.0000 KRW |
1,655.0000 KRW |
| 2023-04-16 |
1,677.6824 KRW |
817,410.5480 |
1,685.0000 KRW |
1,670.0000 KRW |
1,690.0000 KRW |
1,680.0000 KRW |
| 2023-04-15 |
1,683.7596 KRW |
656,828.9448 |
1,695.0000 KRW |
1,675.0000 KRW |
1,700.0000 KRW |
1,685.0000 KRW |
| 2023-04-14 |
1,681.7717 KRW |
1,343,003.8856 |
1,685.0000 KRW |
1,670.0000 KRW |
1,700.0000 KRW |
1,690.0000 KRW |
| 2023-04-13 |
1,669.2901 KRW |
986,333.4188 |
1,665.0000 KRW |
1,655.0000 KRW |
1,685.0000 KRW |
1,680.0000 KRW |
| 2023-04-12 |
1,680.9474 KRW |
2,979,006.0150 |
1,695.0000 KRW |
1,645.0000 KRW |
1,725.0000 KRW |
1,670.0000 KRW |
| 2023-04-11 |
1,684.3752 KRW |
2,209,596.3559 |
1,700.0000 KRW |
1,670.0000 KRW |
1,700.0000 KRW |
1,690.0000 KRW |
| 2023-04-10 |
1,674.7136 KRW |
6,895,260.2905 |
1,740.0000 KRW |
1,645.0000 KRW |
1,740.0000 KRW |
1,700.0000 KRW |
| 2023-04-09 |
2,029.9844 KRW |
70,633,172.6515 |
1,820.0000 KRW |
1,725.0000 KRW |
2,240.0000 KRW |
1,750.0000 KRW |
| 2023-04-08 |
1,801.6376 KRW |
1,821,014.9124 |
1,825.0000 KRW |
1,745.0000 KRW |
1,870.0000 KRW |
1,840.0000 KRW |
| 2023-04-07 |
1,774.9143 KRW |
2,642,553.0804 |
1,860.0000 KRW |
1,720.0000 KRW |
1,865.0000 KRW |
1,785.0000 KRW |
| 2023-04-06 |
1,816.7163 KRW |
7,039,709.7527 |
1,775.0000 KRW |
1,720.0000 KRW |
1,935.0000 KRW |
1,845.0000 KRW |
| 2023-04-05 |
1,725.9674 KRW |
2,644,327.1696 |
1,670.0000 KRW |
1,645.0000 KRW |
1,810.0000 KRW |
1,780.0000 KRW |
| 2023-04-04 |
1,647.9233 KRW |
946,698.8608 |
1,650.0000 KRW |
1,620.0000 KRW |
1,685.0000 KRW |
1,665.0000 KRW |
| 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 |