Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1,707.8555 KRW |
1,008,575.0598 |
1,725.0000 KRW |
1,675.0000 KRW |
1,735.0000 KRW |
1,700.0000 KRW |
| 2022-09-14 |
1,720.5291 KRW |
1,023,182.6924 |
1,705.0000 KRW |
1,685.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2022-09-13 |
1,761.6203 KRW |
1,697,531.8905 |
1,840.0000 KRW |
1,695.0000 KRW |
1,845.0000 KRW |
1,705.0000 KRW |
| 2022-09-12 |
1,826.8150 KRW |
2,365,417.3059 |
1,830.0000 KRW |
1,785.0000 KRW |
1,860.0000 KRW |
1,835.0000 KRW |
| 2022-09-11 |
1,799.9059 KRW |
1,456,955.9877 |
1,800.0000 KRW |
1,770.0000 KRW |
1,835.0000 KRW |
1,810.0000 KRW |
| 2022-09-10 |
1,780.5809 KRW |
1,227,994.9220 |
1,800.0000 KRW |
1,760.0000 KRW |
1,815.0000 KRW |
1,775.0000 KRW |
| 2022-09-09 |
1,838.4219 KRW |
10,756,789.4871 |
1,745.0000 KRW |
1,745.0000 KRW |
1,950.0000 KRW |
1,795.0000 KRW |
| 2022-09-08 |
1,762.7577 KRW |
9,723,381.4134 |
1,675.0000 KRW |
1,670.0000 KRW |
1,840.0000 KRW |
1,740.0000 KRW |
| 2022-09-07 |
1,633.4901 KRW |
518,331.3549 |
1,645.0000 KRW |
1,595.0000 KRW |
1,690.0000 KRW |
1,685.0000 KRW |
| 2022-09-06 |
1,708.6808 KRW |
896,077.8208 |
1,730.0000 KRW |
1,630.0000 KRW |
1,755.0000 KRW |
1,645.0000 KRW |
| 2022-09-05 |
1,717.5269 KRW |
338,471.4594 |
1,730.0000 KRW |
1,705.0000 KRW |
1,740.0000 KRW |
1,725.0000 KRW |
| 2022-09-04 |
1,723.3291 KRW |
309,113.8244 |
1,730.0000 KRW |
1,705.0000 KRW |
1,740.0000 KRW |
1,720.0000 KRW |
| 2022-09-03 |
1,749.3149 KRW |
777,286.2159 |
1,725.0000 KRW |
1,720.0000 KRW |
1,775.0000 KRW |
1,735.0000 KRW |
| 2022-09-02 |
1,737.0373 KRW |
333,530.4877 |
1,740.0000 KRW |
1,720.0000 KRW |
1,755.0000 KRW |
1,740.0000 KRW |
| 2022-09-01 |
1,728.0492 KRW |
508,518.2890 |
1,760.0000 KRW |
1,705.0000 KRW |
1,765.0000 KRW |
1,730.0000 KRW |
| 2022-08-31 |
1,754.6793 KRW |
597,794.9567 |
1,750.0000 KRW |
1,730.0000 KRW |
1,780.0000 KRW |
1,755.0000 KRW |
| 2022-08-30 |
1,766.6965 KRW |
1,453,359.3305 |
1,725.0000 KRW |
1,710.0000 KRW |
1,825.0000 KRW |
1,740.0000 KRW |
| 2022-08-29 |
1,703.1903 KRW |
464,362.1206 |
1,685.0000 KRW |
1,670.0000 KRW |
1,730.0000 KRW |
1,730.0000 KRW |
| 2022-08-28 |
1,727.7824 KRW |
561,088.9881 |
1,725.0000 KRW |
1,705.0000 KRW |
1,795.0000 KRW |
1,710.0000 KRW |
| 2022-08-27 |
1,762.2765 KRW |
2,748,963.2924 |
1,720.0000 KRW |
1,665.0000 KRW |
1,855.0000 KRW |
1,720.0000 KRW |
| 2022-08-26 |
1,799.5163 KRW |
1,197,639.2124 |
1,840.0000 KRW |
1,700.0000 KRW |
1,860.0000 KRW |
1,715.0000 KRW |
| 2022-08-25 |
1,832.1348 KRW |
1,635,316.6149 |
1,770.0000 KRW |
1,770.0000 KRW |
1,890.0000 KRW |
1,840.0000 KRW |
| 2022-08-24 |
1,779.0199 KRW |
740,214.6744 |
1,785.0000 KRW |
1,755.0000 KRW |
1,820.0000 KRW |
1,795.0000 KRW |
| 2022-08-23 |
1,782.8013 KRW |
745,138.6764 |
1,790.0000 KRW |
1,720.0000 KRW |
1,860.0000 KRW |
1,800.0000 KRW |
| 2022-08-22 |
1,771.0620 KRW |
679,137.6162 |
1,820.0000 KRW |
1,710.0000 KRW |
1,840.0000 KRW |
1,770.0000 KRW |
| 2022-08-21 |
1,823.5449 KRW |
703,235.2649 |
1,795.0000 KRW |
1,785.0000 KRW |
1,885.0000 KRW |
1,820.0000 KRW |
| 2022-08-20 |
1,812.2770 KRW |
494,129.8397 |
1,785.0000 KRW |
1,765.0000 KRW |
1,845.0000 KRW |
1,790.0000 KRW |
| 2022-08-19 |
1,859.5373 KRW |
1,961,747.9279 |
2,015.0000 KRW |
1,705.0000 KRW |
2,020.0000 KRW |
1,755.0000 KRW |
| 2022-08-18 |
2,059.5303 KRW |
3,138,007.3907 |
2,035.0000 KRW |
2,000.0000 KRW |
2,120.0000 KRW |
2,015.0000 KRW |
| 2022-08-17 |
2,051.0081 KRW |
849,378.8740 |
2,090.0000 KRW |
2,000.0000 KRW |
2,100.0000 KRW |
2,035.0000 KRW |
| 2022-08-16 |
2,089.9457 KRW |
1,103,339.2233 |
2,150.0000 KRW |
2,055.0000 KRW |
2,155.0000 KRW |
2,080.0000 KRW |
| 2022-08-15 |
2,175.2925 KRW |
2,909,109.5625 |
2,135.0000 KRW |
2,110.0000 KRW |
2,265.0000 KRW |
2,145.0000 KRW |
| 2022-08-14 |
2,147.2697 KRW |
948,581.4877 |
2,155.0000 KRW |
2,120.0000 KRW |
2,170.0000 KRW |
2,125.0000 KRW |
| 2022-08-13 |
2,172.8535 KRW |
2,422,526.1658 |
2,170.0000 KRW |
2,125.0000 KRW |
2,250.0000 KRW |
2,150.0000 KRW |
| 2022-08-12 |
2,115.5705 KRW |
2,152,508.1048 |
2,145.0000 KRW |
2,065.0000 KRW |
2,165.0000 KRW |
2,160.0000 KRW |
| 2022-08-11 |
2,076.7809 KRW |
3,639,635.8529 |
2,020.0000 KRW |
1,995.0000 KRW |
2,155.0000 KRW |
2,085.0000 KRW |
| 2022-08-10 |
1,969.5655 KRW |
2,700,751.4408 |
1,965.0000 KRW |
1,890.0000 KRW |
2,020.0000 KRW |
2,015.0000 KRW |
| 2022-08-09 |
1,975.5053 KRW |
1,497,478.1443 |
2,040.0000 KRW |
1,920.0000 KRW |
2,040.0000 KRW |
1,960.0000 KRW |
| 2022-08-08 |
2,015.4757 KRW |
1,708,216.3136 |
2,045.0000 KRW |
1,975.0000 KRW |
2,055.0000 KRW |
2,035.0000 KRW |
| 2022-08-07 |
1,987.3278 KRW |
1,220,524.1239 |
1,970.0000 KRW |
1,945.0000 KRW |
2,035.0000 KRW |
2,035.0000 KRW |
| 2022-08-06 |
1,959.5293 KRW |
969,166.8166 |
1,945.0000 KRW |
1,930.0000 KRW |
1,990.0000 KRW |
1,985.0000 KRW |
| 2022-08-05 |
1,913.6659 KRW |
1,195,415.0345 |
1,905.0000 KRW |
1,880.0000 KRW |
1,950.0000 KRW |
1,940.0000 KRW |
| 2022-08-04 |
1,891.4003 KRW |
1,127,305.8138 |
1,900.0000 KRW |
1,865.0000 KRW |
1,920.0000 KRW |
1,905.0000 KRW |
| 2022-08-03 |
1,964.6934 KRW |
8,582,555.2656 |
1,895.0000 KRW |
1,830.0000 KRW |
2,075.0000 KRW |
1,890.0000 KRW |
| 2022-08-02 |
2,002.0084 KRW |
4,042,266.1203 |
2,005.0000 KRW |
1,830.0000 KRW |
2,195.0000 KRW |
1,895.0000 KRW |
| 2022-08-01 |
1,978.2658 KRW |
5,493,878.1316 |
1,905.0000 KRW |
1,875.0000 KRW |
2,095.0000 KRW |
2,025.0000 KRW |
| 2022-07-31 |
1,892.8588 KRW |
3,526,657.3388 |
1,835.0000 KRW |
1,800.0000 KRW |
1,950.0000 KRW |
1,880.0000 KRW |
| 2022-07-30 |
1,838.2097 KRW |
1,079,408.4696 |
1,825.0000 KRW |
1,800.0000 KRW |
1,880.0000 KRW |
1,835.0000 KRW |
| 2022-07-29 |
1,802.7463 KRW |
1,353,018.2689 |
1,805.0000 KRW |
1,770.0000 KRW |
1,830.0000 KRW |
1,820.0000 KRW |
| 2022-07-28 |
1,764.2713 KRW |
1,140,786.0629 |
1,765.0000 KRW |
1,730.0000 KRW |
1,805.0000 KRW |
1,800.0000 KRW |