Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1,708.4411 KRW |
805,354.4580 |
1,695.0000 KRW |
1,665.0000 KRW |
1,765.0000 KRW |
1,760.0000 KRW |
| 2022-07-26 |
1,721.7049 KRW |
2,465,754.1153 |
1,705.0000 KRW |
1,645.0000 KRW |
1,800.0000 KRW |
1,700.0000 KRW |
| 2022-07-25 |
1,734.0407 KRW |
981,445.8581 |
1,795.0000 KRW |
1,705.0000 KRW |
1,805.0000 KRW |
1,715.0000 KRW |
| 2022-07-24 |
1,792.0684 KRW |
738,606.0096 |
1,795.0000 KRW |
1,775.0000 KRW |
1,820.0000 KRW |
1,800.0000 KRW |
| 2022-07-23 |
1,788.4110 KRW |
875,519.6205 |
1,810.0000 KRW |
1,745.0000 KRW |
1,810.0000 KRW |
1,795.0000 KRW |
| 2022-07-22 |
1,802.8446 KRW |
1,323,741.3536 |
1,800.0000 KRW |
1,770.0000 KRW |
1,835.0000 KRW |
1,810.0000 KRW |
| 2022-07-21 |
1,758.9972 KRW |
1,073,237.2911 |
1,785.0000 KRW |
1,715.0000 KRW |
1,805.0000 KRW |
1,795.0000 KRW |
| 2022-07-20 |
1,849.4932 KRW |
2,495,497.0814 |
1,855.0000 KRW |
1,755.0000 KRW |
1,895.0000 KRW |
1,770.0000 KRW |
| 2022-07-19 |
1,829.5263 KRW |
4,813,774.4292 |
1,790.0000 KRW |
1,765.0000 KRW |
1,880.0000 KRW |
1,860.0000 KRW |
| 2022-07-18 |
1,764.3199 KRW |
1,562,593.7500 |
1,720.0000 KRW |
1,720.0000 KRW |
1,790.0000 KRW |
1,780.0000 KRW |
| 2022-07-17 |
1,738.4011 KRW |
866,651.9664 |
1,760.0000 KRW |
1,710.0000 KRW |
1,770.0000 KRW |
1,730.0000 KRW |
| 2022-07-16 |
1,726.4041 KRW |
792,667.2574 |
1,725.0000 KRW |
1,700.0000 KRW |
1,765.0000 KRW |
1,760.0000 KRW |
| 2022-07-15 |
1,713.3326 KRW |
2,127,157.9502 |
1,665.0000 KRW |
1,640.0000 KRW |
1,750.0000 KRW |
1,725.0000 KRW |
| 2022-07-14 |
1,632.5790 KRW |
701,237.8010 |
1,650.0000 KRW |
1,590.0000 KRW |
1,675.0000 KRW |
1,665.0000 KRW |
| 2022-07-13 |
1,599.8336 KRW |
1,160,105.4564 |
1,615.0000 KRW |
1,530.0000 KRW |
1,665.0000 KRW |
1,625.0000 KRW |
| 2022-07-12 |
1,647.9045 KRW |
1,053,854.7970 |
1,685.0000 KRW |
1,605.0000 KRW |
1,705.0000 KRW |
1,625.0000 KRW |
| 2022-07-11 |
1,742.1070 KRW |
1,437,972.3944 |
1,815.0000 KRW |
1,665.0000 KRW |
1,815.0000 KRW |
1,695.0000 KRW |
| 2022-07-10 |
1,828.8297 KRW |
3,216,343.2080 |
1,815.0000 KRW |
1,760.0000 KRW |
1,880.0000 KRW |
1,790.0000 KRW |
| 2022-07-09 |
1,789.9718 KRW |
1,887,990.1857 |
1,775.0000 KRW |
1,730.0000 KRW |
1,835.0000 KRW |
1,805.0000 KRW |
| 2022-07-08 |
1,751.2534 KRW |
1,924,249.9729 |
1,750.0000 KRW |
1,710.0000 KRW |
1,790.0000 KRW |
1,770.0000 KRW |
| 2022-07-07 |
1,710.8869 KRW |
1,153,770.5678 |
1,710.0000 KRW |
1,685.0000 KRW |
1,750.0000 KRW |
1,750.0000 KRW |
| 2022-07-06 |
1,714.6519 KRW |
2,743,098.5081 |
1,685.0000 KRW |
1,675.0000 KRW |
1,750.0000 KRW |
1,710.0000 KRW |
| 2022-07-05 |
1,690.4885 KRW |
1,123,691.7370 |
1,725.0000 KRW |
1,650.0000 KRW |
1,730.0000 KRW |
1,695.0000 KRW |
| 2022-07-04 |
1,675.9871 KRW |
1,166,541.5991 |
1,720.0000 KRW |
1,625.0000 KRW |
1,725.0000 KRW |
1,720.0000 KRW |
| 2022-07-03 |
1,735.7968 KRW |
1,985,166.9583 |
1,740.0000 KRW |
1,690.0000 KRW |
1,780.0000 KRW |
1,725.0000 KRW |
| 2022-07-02 |
1,779.1039 KRW |
7,759,649.4503 |
1,725.0000 KRW |
1,675.0000 KRW |
1,850.0000 KRW |
1,745.0000 KRW |
| 2022-07-01 |
1,700.0248 KRW |
2,495,600.5364 |
1,735.0000 KRW |
1,635.0000 KRW |
1,755.0000 KRW |
1,725.0000 KRW |
| 2022-06-30 |
1,722.5054 KRW |
6,171,710.8604 |
1,885.0000 KRW |
1,600.0000 KRW |
1,885.0000 KRW |
1,725.0000 KRW |
| 2022-06-29 |
1,898.2516 KRW |
19,675,981.2658 |
1,775.0000 KRW |
1,735.0000 KRW |
2,110.0000 KRW |
1,885.0000 KRW |
| 2022-06-28 |
1,889.3268 KRW |
21,506,592.1662 |
1,750.0000 KRW |
1,710.0000 KRW |
2,100.0000 KRW |
1,775.0000 KRW |
| 2022-06-27 |
1,837.3379 KRW |
12,044,859.5183 |
1,710.0000 KRW |
1,680.0000 KRW |
2,085.0000 KRW |
1,740.0000 KRW |
| 2022-06-26 |
1,736.2463 KRW |
1,302,241.0254 |
1,760.0000 KRW |
1,700.0000 KRW |
1,765.0000 KRW |
1,705.0000 KRW |
| 2022-06-25 |
1,715.9928 KRW |
1,425,871.5532 |
1,745.0000 KRW |
1,670.0000 KRW |
1,750.0000 KRW |
1,730.0000 KRW |
| 2022-06-24 |
1,701.5189 KRW |
2,384,868.7149 |
1,690.0000 KRW |
1,660.0000 KRW |
1,745.0000 KRW |
1,720.0000 KRW |
| 2022-06-23 |
1,654.2242 KRW |
2,218,709.8235 |
1,630.0000 KRW |
1,605.0000 KRW |
1,695.0000 KRW |
1,690.0000 KRW |
| 2022-06-22 |
1,727.4391 KRW |
12,813,494.8056 |
1,670.0000 KRW |
1,635.0000 KRW |
1,835.0000 KRW |
1,665.0000 KRW |
| 2022-06-21 |
1,642.7645 KRW |
2,443,887.8220 |
1,615.0000 KRW |
1,585.0000 KRW |
1,700.0000 KRW |
1,680.0000 KRW |
| 2022-06-20 |
1,571.2019 KRW |
2,220,336.6035 |
1,610.0000 KRW |
1,505.0000 KRW |
1,620.0000 KRW |
1,610.0000 KRW |
| 2022-06-19 |
1,528.2278 KRW |
1,701,589.4566 |
1,565.0000 KRW |
1,455.0000 KRW |
1,625.0000 KRW |
1,600.0000 KRW |
| 2022-06-18 |
1,574.6915 KRW |
2,148,985.3706 |
1,645.0000 KRW |
1,445.0000 KRW |
1,680.0000 KRW |
1,545.0000 KRW |
| 2022-06-17 |
1,653.0453 KRW |
9,746,265.2763 |
1,545.0000 KRW |
1,510.0000 KRW |
1,740.0000 KRW |
1,635.0000 KRW |
| 2022-06-16 |
1,585.9868 KRW |
3,203,314.7379 |
1,615.0000 KRW |
1,480.0000 KRW |
1,675.0000 KRW |
1,510.0000 KRW |
| 2022-06-15 |
1,466.7925 KRW |
1,938,842.1359 |
1,505.0000 KRW |
1,365.0000 KRW |
1,585.0000 KRW |
1,580.0000 KRW |
| 2022-06-14 |
1,420.8920 KRW |
2,964,147.6064 |
1,490.0000 KRW |
1,295.0000 KRW |
1,510.0000 KRW |
1,500.0000 KRW |
| 2022-06-13 |
1,567.5090 KRW |
2,397,795.5819 |
1,770.0000 KRW |
1,435.0000 KRW |
1,800.0000 KRW |
1,450.0000 KRW |
| 2022-06-12 |
1,853.5362 KRW |
2,286,768.9288 |
1,890.0000 KRW |
1,705.0000 KRW |
2,030.0000 KRW |
1,765.0000 KRW |
| 2022-06-11 |
2,115.2828 KRW |
12,315,730.6807 |
2,005.0000 KRW |
1,840.0000 KRW |
2,265.0000 KRW |
1,945.0000 KRW |
| 2022-06-10 |
2,045.4981 KRW |
1,511,607.1617 |
2,150.0000 KRW |
1,960.0000 KRW |
2,150.0000 KRW |
2,000.0000 KRW |
| 2022-06-09 |
2,149.5303 KRW |
717,914.8187 |
2,170.0000 KRW |
2,125.0000 KRW |
2,185.0000 KRW |
2,135.0000 KRW |
| 2022-06-08 |
2,178.0549 KRW |
1,104,858.4568 |
2,205.0000 KRW |
2,110.0000 KRW |
2,260.0000 KRW |
2,190.0000 KRW |