Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
978.9534 KRW |
1,171,868.8251 |
991.0000 KRW |
971.0000 KRW |
991.0000 KRW |
987.0000 KRW |
| 2022-12-23 |
992.7365 KRW |
8,589,497.9500 |
958.0000 KRW |
946.0000 KRW |
1,025.0000 KRW |
990.0000 KRW |
| 2022-12-22 |
953.7483 KRW |
1,026,939.4011 |
981.0000 KRW |
932.0000 KRW |
981.0000 KRW |
950.0000 KRW |
| 2022-12-21 |
971.1347 KRW |
1,163,996.4857 |
972.0000 KRW |
955.0000 KRW |
982.0000 KRW |
981.0000 KRW |
| 2022-12-20 |
953.5841 KRW |
5,814,072.6395 |
920.0000 KRW |
907.0000 KRW |
985.0000 KRW |
977.0000 KRW |
| 2022-12-19 |
943.1758 KRW |
1,545,977.8502 |
978.0000 KRW |
896.0000 KRW |
984.0000 KRW |
926.0000 KRW |
| 2022-12-18 |
975.6153 KRW |
989,261.5473 |
974.0000 KRW |
964.0000 KRW |
989.0000 KRW |
980.0000 KRW |
| 2022-12-17 |
979.9758 KRW |
3,913,336.6638 |
995.0000 KRW |
923.0000 KRW |
1,040.0000 KRW |
971.0000 KRW |
| 2022-12-16 |
1,080.3770 KRW |
3,949,459.8061 |
1,095.0000 KRW |
955.0000 KRW |
1,150.0000 KRW |
969.0000 KRW |
| 2022-12-15 |
1,116.4138 KRW |
3,498,690.6534 |
1,140.0000 KRW |
1,080.0000 KRW |
1,170.0000 KRW |
1,105.0000 KRW |
| 2022-12-14 |
1,173.3742 KRW |
8,461,399.7363 |
1,190.0000 KRW |
1,125.0000 KRW |
1,225.0000 KRW |
1,145.0000 KRW |
| 2022-12-13 |
1,271.0314 KRW |
50,677,036.6238 |
1,130.0000 KRW |
1,105.0000 KRW |
1,415.0000 KRW |
1,175.0000 KRW |
| 2022-12-12 |
1,122.1327 KRW |
660,833.7796 |
1,150.0000 KRW |
1,105.0000 KRW |
1,155.0000 KRW |
1,125.0000 KRW |
| 2022-12-11 |
1,174.4725 KRW |
2,755,494.6017 |
1,170.0000 KRW |
1,145.0000 KRW |
1,220.0000 KRW |
1,155.0000 KRW |
| 2022-12-10 |
1,222.2596 KRW |
6,814,008.7441 |
1,175.0000 KRW |
1,150.0000 KRW |
1,290.0000 KRW |
1,175.0000 KRW |
| 2022-12-09 |
1,151.0219 KRW |
1,054,953.9931 |
1,135.0000 KRW |
1,120.0000 KRW |
1,185.0000 KRW |
1,160.0000 KRW |
| 2022-12-08 |
1,121.1544 KRW |
763,950.1079 |
1,100.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2022-12-07 |
1,099.3272 KRW |
1,045,479.6087 |
1,135.0000 KRW |
1,060.0000 KRW |
1,140.0000 KRW |
1,100.0000 KRW |
| 2022-12-06 |
1,143.3705 KRW |
761,681.7727 |
1,150.0000 KRW |
1,130.0000 KRW |
1,165.0000 KRW |
1,140.0000 KRW |
| 2022-12-05 |
1,132.8737 KRW |
843,062.0313 |
1,135.0000 KRW |
1,120.0000 KRW |
1,160.0000 KRW |
1,140.0000 KRW |