Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
1,160.4560 KRW |
4,646,353.1602 |
1,130.0000 KRW |
1,125.0000 KRW |
1,205.0000 KRW |
1,140.0000 KRW |
| 2022-12-03 |
1,123.6342 KRW |
499,361.6394 |
1,125.0000 KRW |
1,110.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2022-12-02 |
1,104.4478 KRW |
1,410,931.8557 |
1,105.0000 KRW |
1,075.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2022-12-01 |
1,146.0376 KRW |
6,106,415.6314 |
1,120.0000 KRW |
1,080.0000 KRW |
1,230.0000 KRW |
1,115.0000 KRW |
| 2022-11-30 |
1,104.3471 KRW |
494,105.0320 |
1,090.0000 KRW |
1,085.0000 KRW |
1,125.0000 KRW |
1,120.0000 KRW |
| 2022-11-29 |
1,084.6063 KRW |
519,087.6801 |
1,080.0000 KRW |
1,070.0000 KRW |
1,100.0000 KRW |
1,095.0000 KRW |
| 2022-11-28 |
1,080.2507 KRW |
753,082.1296 |
1,115.0000 KRW |
1,055.0000 KRW |
1,120.0000 KRW |
1,080.0000 KRW |
| 2022-11-27 |
1,116.4802 KRW |
779,212.3941 |
1,135.0000 KRW |
1,105.0000 KRW |
1,135.0000 KRW |
1,125.0000 KRW |
| 2022-11-26 |
1,121.9659 KRW |
856,404.8495 |
1,130.0000 KRW |
1,095.0000 KRW |
1,140.0000 KRW |
1,140.0000 KRW |
| 2022-11-25 |
1,113.5211 KRW |
1,082,275.3284 |
1,145.0000 KRW |
1,090.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |
| 2022-11-24 |
1,147.7873 KRW |
2,792,853.5416 |
1,190.0000 KRW |
1,085.0000 KRW |
1,205.0000 KRW |
1,140.0000 KRW |
| 2022-11-23 |
1,160.8886 KRW |
6,302,991.6609 |
1,090.0000 KRW |
1,080.0000 KRW |
1,235.0000 KRW |
1,175.0000 KRW |
| 2022-11-22 |
1,096.9225 KRW |
4,910,388.2507 |
1,090.0000 KRW |
1,015.0000 KRW |
1,170.0000 KRW |
1,085.0000 KRW |
| 2022-11-21 |
1,078.0303 KRW |
7,014,243.5863 |
1,040.0000 KRW |
1,035.0000 KRW |
1,135.0000 KRW |
1,080.0000 KRW |
| 2022-11-20 |
1,104.7410 KRW |
3,466,334.4456 |
1,095.0000 KRW |
1,005.0000 KRW |
1,165.0000 KRW |
1,020.0000 KRW |
| 2022-11-19 |
1,071.5634 KRW |
5,351,257.0730 |
1,025.0000 KRW |
1,015.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2022-11-18 |
1,003.1141 KRW |
1,233,947.0509 |
992.0000 KRW |
987.0000 KRW |
1,020.0000 KRW |
1,020.0000 KRW |
| 2022-11-17 |
992.5841 KRW |
879,572.2092 |
1,020.0000 KRW |
962.0000 KRW |
1,025.0000 KRW |
989.0000 KRW |
| 2022-11-16 |
1,025.4051 KRW |
5,262,312.8934 |
988.0000 KRW |
988.0000 KRW |
1,065.0000 KRW |
1,025.0000 KRW |
| 2022-11-15 |
977.7083 KRW |
2,727,729.7272 |
965.0000 KRW |
941.0000 KRW |
1,010.0000 KRW |
988.0000 KRW |
| 2022-11-14 |
918.9940 KRW |
3,321,714.4947 |
976.0000 KRW |
855.0000 KRW |
976.0000 KRW |
955.0000 KRW |
| 2022-11-13 |
1,004.4787 KRW |
2,303,272.1541 |
1,030.0000 KRW |
949.0000 KRW |
1,065.0000 KRW |
973.0000 KRW |
| 2022-11-12 |
1,048.4911 KRW |
2,670,724.1932 |
1,045.0000 KRW |
1,000.0000 KRW |
1,095.0000 KRW |
1,030.0000 KRW |
| 2022-11-11 |
1,070.8212 KRW |
2,655,132.5413 |
1,105.0000 KRW |
999.0000 KRW |
1,170.0000 KRW |
1,045.0000 KRW |
| 2022-11-10 |
1,034.8757 KRW |
3,077,897.8627 |
984.0000 KRW |
978.0000 KRW |
1,115.0000 KRW |
1,105.0000 KRW |
| 2022-11-09 |
1,168.3792 KRW |
2,913,135.6153 |
1,305.0000 KRW |
938.0000 KRW |
1,315.0000 KRW |
968.0000 KRW |
| 2022-11-08 |
1,505.2507 KRW |
9,155,061.0366 |
1,515.0000 KRW |
1,255.0000 KRW |
1,635.0000 KRW |
1,300.0000 KRW |
| 2022-11-07 |
1,521.5600 KRW |
600,173.6768 |
1,525.0000 KRW |
1,500.0000 KRW |
1,550.0000 KRW |
1,520.0000 KRW |
| 2022-11-06 |
1,561.0173 KRW |
903,166.3494 |
1,565.0000 KRW |
1,520.0000 KRW |
1,595.0000 KRW |
1,525.0000 KRW |
| 2022-11-05 |
1,576.3506 KRW |
996,206.9758 |
1,565.0000 KRW |
1,555.0000 KRW |
1,600.0000 KRW |
1,565.0000 KRW |