Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1,478.6083 KRW |
7,028,236.2248 |
1,450.0000 KRW |
1,430.0000 KRW |
1,525.0000 KRW |
1,480.0000 KRW |
| 2023-02-11 |
1,447.7448 KRW |
2,312,844.6015 |
1,460.0000 KRW |
1,420.0000 KRW |
1,480.0000 KRW |
1,455.0000 KRW |
| 2023-02-10 |
1,469.8584 KRW |
10,218,288.2273 |
1,435.0000 KRW |
1,360.0000 KRW |
1,550.0000 KRW |
1,450.0000 KRW |
| 2023-02-09 |
1,495.6795 KRW |
25,419,366.5827 |
1,435.0000 KRW |
1,355.0000 KRW |
1,600.0000 KRW |
1,435.0000 KRW |
| 2023-02-08 |
1,446.5986 KRW |
2,813,386.2926 |
1,455.0000 KRW |
1,400.0000 KRW |
1,485.0000 KRW |
1,435.0000 KRW |
| 2023-02-07 |
1,428.4909 KRW |
5,870,293.3273 |
1,510.0000 KRW |
1,395.0000 KRW |
1,510.0000 KRW |
1,450.0000 KRW |
| 2023-02-06 |
1,588.4626 KRW |
29,477,495.5269 |
1,500.0000 KRW |
1,450.0000 KRW |
1,840.0000 KRW |
1,500.0000 KRW |
| 2023-02-05 |
1,826.8406 KRW |
203,540,326.5698 |
1,445.0000 KRW |
1,430.0000 KRW |
2,365.0000 KRW |
1,515.0000 KRW |
| 2023-02-04 |
1,385.9678 KRW |
3,298,758.3910 |
1,370.0000 KRW |
1,345.0000 KRW |
1,430.0000 KRW |
1,430.0000 KRW |
| 2023-02-03 |
1,326.9637 KRW |
6,000,977.7811 |
1,285.0000 KRW |
1,270.0000 KRW |
1,385.0000 KRW |
1,340.0000 KRW |
| 2023-02-02 |
1,261.3292 KRW |
2,361,056.6806 |
1,245.0000 KRW |
1,230.0000 KRW |
1,290.0000 KRW |
1,280.0000 KRW |
| 2023-02-01 |
1,195.1964 KRW |
2,720,199.7594 |
1,225.0000 KRW |
1,140.0000 KRW |
1,255.0000 KRW |
1,250.0000 KRW |
| 2023-01-31 |
1,189.4773 KRW |
2,334,924.2961 |
1,210.0000 KRW |
1,160.0000 KRW |
1,235.0000 KRW |
1,225.0000 KRW |
| 2023-01-30 |
1,232.1188 KRW |
4,075,250.6981 |
1,315.0000 KRW |
1,180.0000 KRW |
1,315.0000 KRW |
1,200.0000 KRW |
| 2023-01-29 |
1,287.9808 KRW |
1,139,583.2442 |
1,305.0000 KRW |
1,270.0000 KRW |
1,310.0000 KRW |
1,305.0000 KRW |
| 2023-01-28 |
1,290.2084 KRW |
2,154,750.9457 |
1,325.0000 KRW |
1,260.0000 KRW |
1,325.0000 KRW |
1,305.0000 KRW |
| 2023-01-27 |
1,275.3185 KRW |
4,939,650.2274 |
1,260.0000 KRW |
1,215.0000 KRW |
1,330.0000 KRW |
1,310.0000 KRW |
| 2023-01-26 |
1,272.5674 KRW |
5,152,708.1583 |
1,255.0000 KRW |
1,230.0000 KRW |
1,310.0000 KRW |
1,265.0000 KRW |
| 2023-01-25 |
1,221.8021 KRW |
5,711,137.9275 |
1,180.0000 KRW |
1,125.0000 KRW |
1,310.0000 KRW |
1,250.0000 KRW |
| 2023-01-24 |
1,260.3959 KRW |
6,627,378.3550 |
1,235.0000 KRW |
1,190.0000 KRW |
1,340.0000 KRW |
1,190.0000 KRW |