Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
1,539.9328 KRW |
762,579.4295 |
1,525.0000 KRW |
1,515.0000 KRW |
1,575.0000 KRW |
1,575.0000 KRW |
| 2022-11-03 |
1,521.1405 KRW |
797,604.5828 |
1,510.0000 KRW |
1,500.0000 KRW |
1,545.0000 KRW |
1,525.0000 KRW |
| 2022-11-02 |
1,515.6092 KRW |
992,874.6529 |
1,565.0000 KRW |
1,495.0000 KRW |
1,570.0000 KRW |
1,505.0000 KRW |
| 2022-11-01 |
1,568.5042 KRW |
1,942,313.4791 |
1,545.0000 KRW |
1,540.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2022-10-31 |
1,560.6414 KRW |
2,634,866.2078 |
1,525.0000 KRW |
1,500.0000 KRW |
1,615.0000 KRW |
1,540.0000 KRW |
| 2022-10-30 |
1,533.1411 KRW |
686,720.0658 |
1,545.0000 KRW |
1,515.0000 KRW |
1,565.0000 KRW |
1,520.0000 KRW |
| 2022-10-29 |
1,539.2641 KRW |
684,747.6526 |
1,540.0000 KRW |
1,530.0000 KRW |
1,550.0000 KRW |
1,550.0000 KRW |
| 2022-10-28 |
1,523.6209 KRW |
572,251.9963 |
1,510.0000 KRW |
1,500.0000 KRW |
1,570.0000 KRW |
1,540.0000 KRW |
| 2022-10-27 |
1,540.9492 KRW |
844,617.4758 |
1,555.0000 KRW |
1,505.0000 KRW |
1,565.0000 KRW |
1,510.0000 KRW |
| 2022-10-26 |
1,550.9698 KRW |
1,598,829.0365 |
1,545.0000 KRW |
1,520.0000 KRW |
1,595.0000 KRW |
1,555.0000 KRW |
| 2022-10-25 |
1,547.5240 KRW |
3,101,535.1134 |
1,535.0000 KRW |
1,495.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2022-10-24 |
1,536.9547 KRW |
3,372,352.1322 |
1,500.0000 KRW |
1,495.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2022-10-23 |
1,498.4512 KRW |
2,493,892.5297 |
1,465.0000 KRW |
1,445.0000 KRW |
1,545.0000 KRW |
1,505.0000 KRW |
| 2022-10-22 |
1,492.5906 KRW |
1,878,896.9282 |
1,455.0000 KRW |
1,450.0000 KRW |
1,550.0000 KRW |
1,475.0000 KRW |
| 2022-10-21 |
1,445.7853 KRW |
479,859.7004 |
1,455.0000 KRW |
1,420.0000 KRW |
1,465.0000 KRW |
1,455.0000 KRW |
| 2022-10-20 |
1,466.6869 KRW |
414,739.5221 |
1,455.0000 KRW |
1,445.0000 KRW |
1,505.0000 KRW |
1,455.0000 KRW |
| 2022-10-19 |
1,499.0175 KRW |
1,098,494.3301 |
1,510.0000 KRW |
1,455.0000 KRW |
1,555.0000 KRW |
1,470.0000 KRW |
| 2022-10-18 |
1,517.4110 KRW |
531,753.6647 |
1,540.0000 KRW |
1,490.0000 KRW |
1,545.0000 KRW |
1,510.0000 KRW |
| 2022-10-17 |
1,505.5647 KRW |
561,523.3824 |
1,505.0000 KRW |
1,475.0000 KRW |
1,530.0000 KRW |
1,530.0000 KRW |
| 2022-10-16 |
1,525.1605 KRW |
1,479,136.7019 |
1,510.0000 KRW |
1,470.0000 KRW |
1,595.0000 KRW |
1,505.0000 KRW |