Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
1,227.7169 KRW |
7,079,509.5056 |
1,215.0000 KRW |
1,180.0000 KRW |
1,260.0000 KRW |
1,235.0000 KRW |
| 2023-01-22 |
1,202.0501 KRW |
2,253,679.9195 |
1,200.0000 KRW |
1,180.0000 KRW |
1,230.0000 KRW |
1,220.0000 KRW |
| 2023-01-21 |
1,192.1149 KRW |
4,730,766.2932 |
1,190.0000 KRW |
1,155.0000 KRW |
1,230.0000 KRW |
1,200.0000 KRW |
| 2023-01-20 |
1,141.7303 KRW |
4,912,986.0322 |
1,145.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,190.0000 KRW |
| 2023-01-19 |
1,272.5560 KRW |
47,730,522.1348 |
1,100.0000 KRW |
1,100.0000 KRW |
1,400.0000 KRW |
1,150.0000 KRW |
| 2023-01-18 |
1,144.0824 KRW |
3,032,263.4602 |
1,170.0000 KRW |
1,075.0000 KRW |
1,185.0000 KRW |
1,100.0000 KRW |
| 2023-01-17 |
1,129.8820 KRW |
3,184,073.0406 |
1,120.0000 KRW |
1,080.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2023-01-16 |
1,105.5229 KRW |
2,443,525.0066 |
1,120.0000 KRW |
1,055.0000 KRW |
1,145.0000 KRW |
1,115.0000 KRW |
| 2023-01-15 |
1,100.9497 KRW |
6,531,331.1541 |
1,065.0000 KRW |
1,035.0000 KRW |
1,190.0000 KRW |
1,115.0000 KRW |
| 2023-01-14 |
1,049.6605 KRW |
10,706,487.5028 |
1,015.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,060.0000 KRW |
| 2023-01-13 |
991.5448 KRW |
2,424,581.6604 |
981.0000 KRW |
970.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2023-01-12 |
969.2671 KRW |
2,398,420.3510 |
973.0000 KRW |
952.0000 KRW |
988.0000 KRW |
988.0000 KRW |
| 2023-01-11 |
969.2959 KRW |
5,747,996.4101 |
962.0000 KRW |
950.0000 KRW |
985.0000 KRW |
974.0000 KRW |
| 2023-01-10 |
954.6745 KRW |
4,364,520.0643 |
946.0000 KRW |
920.0000 KRW |
980.0000 KRW |
962.0000 KRW |
| 2023-01-09 |
936.8588 KRW |
5,153,347.4676 |
925.0000 KRW |
917.0000 KRW |
963.0000 KRW |
942.0000 KRW |
| 2023-01-08 |
915.5606 KRW |
1,052,559.0785 |
917.0000 KRW |
909.0000 KRW |
927.0000 KRW |
925.0000 KRW |
| 2023-01-07 |
909.1866 KRW |
661,961.1579 |
915.0000 KRW |
905.0000 KRW |
915.0000 KRW |
912.0000 KRW |
| 2023-01-06 |
910.8553 KRW |
3,292,816.3958 |
916.0000 KRW |
888.0000 KRW |
939.0000 KRW |
914.0000 KRW |
| 2023-01-05 |
912.5579 KRW |
2,395,315.0234 |
927.0000 KRW |
902.0000 KRW |
927.0000 KRW |
913.0000 KRW |
| 2023-01-04 |
923.3291 KRW |
4,445,905.6971 |
920.0000 KRW |
910.0000 KRW |
952.0000 KRW |
924.0000 KRW |
| 2023-01-03 |
915.3277 KRW |
3,125,124.4424 |
929.0000 KRW |
905.0000 KRW |
933.0000 KRW |
918.0000 KRW |
| 2023-01-02 |
922.2106 KRW |
8,287,145.7695 |
934.0000 KRW |
896.0000 KRW |
962.0000 KRW |
924.0000 KRW |
| 2023-01-01 |
949.3915 KRW |
8,753,956.0243 |
999.0000 KRW |
920.0000 KRW |
1,000.0000 KRW |
936.0000 KRW |
| 2022-12-31 |
1,024.0513 KRW |
55,999,047.5013 |
863.0000 KRW |
851.0000 KRW |
1,115.0000 KRW |
1,005.0000 KRW |
| 2022-12-30 |
857.6150 KRW |
828,144.5236 |
887.0000 KRW |
838.0000 KRW |
893.0000 KRW |
864.0000 KRW |
| 2022-12-29 |
900.6743 KRW |
2,825,190.5183 |
901.0000 KRW |
851.0000 KRW |
950.0000 KRW |
889.0000 KRW |
| 2022-12-28 |
883.9862 KRW |
1,717,904.4756 |
923.0000 KRW |
857.0000 KRW |
926.0000 KRW |
883.0000 KRW |
| 2022-12-27 |
938.1724 KRW |
1,810,303.2966 |
958.0000 KRW |
917.0000 KRW |
970.0000 KRW |
925.0000 KRW |
| 2022-12-26 |
982.5690 KRW |
11,748,708.6052 |
953.0000 KRW |
950.0000 KRW |
1,015.0000 KRW |
966.0000 KRW |
| 2022-12-25 |
967.0690 KRW |
1,146,830.7019 |
982.0000 KRW |
942.0000 KRW |
999.0000 KRW |
957.0000 KRW |