Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2,203.4604 KRW |
2,387,363.3598 |
2,295.0000 KRW |
2,110.0000 KRW |
2,340.0000 KRW |
2,210.0000 KRW |
| 2022-06-06 |
2,271.8538 KRW |
2,362,216.7426 |
2,250.0000 KRW |
2,225.0000 KRW |
2,320.0000 KRW |
2,305.0000 KRW |
| 2022-06-05 |
2,239.9311 KRW |
9,192,205.7612 |
2,155.0000 KRW |
2,120.0000 KRW |
2,365.0000 KRW |
2,240.0000 KRW |
| 2022-06-04 |
2,126.3511 KRW |
1,156,926.2296 |
2,180.0000 KRW |
2,095.0000 KRW |
2,185.0000 KRW |
2,150.0000 KRW |
| 2022-06-03 |
2,202.5725 KRW |
2,739,207.0171 |
2,270.0000 KRW |
2,100.0000 KRW |
2,290.0000 KRW |
2,165.0000 KRW |
| 2022-06-02 |
2,210.0568 KRW |
5,720,827.0135 |
2,285.0000 KRW |
2,110.0000 KRW |
2,325.0000 KRW |
2,255.0000 KRW |
| 2022-06-01 |
2,245.0053 KRW |
7,040,450.6302 |
2,225.0000 KRW |
2,125.0000 KRW |
2,325.0000 KRW |
2,210.0000 KRW |
| 2022-05-31 |
2,215.9748 KRW |
3,856,972.8579 |
2,275.0000 KRW |
2,150.0000 KRW |
2,285.0000 KRW |
2,220.0000 KRW |
| 2022-05-30 |
2,208.9582 KRW |
6,322,839.0541 |
2,235.0000 KRW |
2,160.0000 KRW |
2,285.0000 KRW |
2,275.0000 KRW |
| 2022-05-29 |
2,093.2882 KRW |
4,410,180.1984 |
2,160.0000 KRW |
2,025.0000 KRW |
2,170.0000 KRW |
2,170.0000 KRW |
| 2022-05-28 |
2,171.3139 KRW |
4,518,843.3228 |
2,265.0000 KRW |
2,090.0000 KRW |
2,295.0000 KRW |
2,165.0000 KRW |
| 2022-05-27 |
2,369.3242 KRW |
15,424,889.4891 |
2,520.0000 KRW |
2,260.0000 KRW |
2,595.0000 KRW |
2,290.0000 KRW |
| 2022-05-26 |
2,654.9932 KRW |
72,899,740.7772 |
2,310.0000 KRW |
2,215.0000 KRW |
2,960.0000 KRW |
2,490.0000 KRW |
| 2022-05-25 |
2,423.6811 KRW |
59,947,573.7053 |
2,100.0000 KRW |
1,960.0000 KRW |
2,700.0000 KRW |
2,360.0000 KRW |
| 2022-05-24 |
2,011.1639 KRW |
2,185,126.0119 |
2,030.0000 KRW |
1,885.0000 KRW |
2,075.0000 KRW |
2,035.0000 KRW |
| 2022-05-23 |
2,238.3941 KRW |
8,597,549.9134 |
2,115.0000 KRW |
2,035.0000 KRW |
2,420.0000 KRW |
2,050.0000 KRW |
| 2022-05-22 |
2,091.2314 KRW |
4,039,434.6715 |
1,970.0000 KRW |
1,950.0000 KRW |
2,200.0000 KRW |
2,105.0000 KRW |
| 2022-05-21 |
1,943.4829 KRW |
714,293.9855 |
1,940.0000 KRW |
1,875.0000 KRW |
2,005.0000 KRW |
1,955.0000 KRW |
| 2022-05-20 |
1,946.6213 KRW |
734,473.8708 |
1,985.0000 KRW |
1,855.0000 KRW |
2,015.0000 KRW |
1,925.0000 KRW |
| 2022-05-19 |
1,871.3718 KRW |
1,709,438.2425 |
1,925.0000 KRW |
1,725.0000 KRW |
2,020.0000 KRW |
1,935.0000 KRW |
| 2022-05-18 |
2,059.1686 KRW |
1,653,461.6882 |
2,100.0000 KRW |
1,875.0000 KRW |
2,190.0000 KRW |
1,915.0000 KRW |
| 2022-05-17 |
2,026.3732 KRW |
617,718.9424 |
2,020.0000 KRW |
1,990.0000 KRW |
2,105.0000 KRW |
2,105.0000 KRW |
| 2022-05-16 |
2,069.1738 KRW |
1,378,965.7540 |
2,135.0000 KRW |
1,930.0000 KRW |
2,200.0000 KRW |
2,020.0000 KRW |
| 2022-05-15 |
2,068.2464 KRW |
1,453,351.9772 |
2,055.0000 KRW |
1,970.0000 KRW |
2,170.0000 KRW |
2,130.0000 KRW |
| 2022-05-14 |
1,968.9327 KRW |
2,135,936.6776 |
1,905.0000 KRW |
1,800.0000 KRW |
2,100.0000 KRW |
2,025.0000 KRW |
| 2022-05-13 |
1,733.4997 KRW |
2,118,756.0126 |
1,560.0000 KRW |
1,530.0000 KRW |
1,880.0000 KRW |
1,835.0000 KRW |
| 2022-05-12 |
1,578.4541 KRW |
2,083,788.5497 |
1,835.0000 KRW |
1,405.0000 KRW |
1,925.0000 KRW |
1,555.0000 KRW |
| 2022-05-11 |
2,056.5531 KRW |
2,140,531.7522 |
2,280.0000 KRW |
1,750.0000 KRW |
2,360.0000 KRW |
1,800.0000 KRW |
| 2022-05-10 |
2,314.7651 KRW |
2,335,829.5183 |
2,265.0000 KRW |
2,110.0000 KRW |
2,485.0000 KRW |
2,270.0000 KRW |
| 2022-05-09 |
2,499.5749 KRW |
1,396,826.3582 |
2,670.0000 KRW |
2,370.0000 KRW |
2,690.0000 KRW |
2,405.0000 KRW |
| 2022-05-08 |
2,692.6351 KRW |
817,737.0947 |
2,790.0000 KRW |
2,630.0000 KRW |
2,815.0000 KRW |
2,680.0000 KRW |
| 2022-05-07 |
2,836.5257 KRW |
421,026.1601 |
2,885.0000 KRW |
2,765.0000 KRW |
2,895.0000 KRW |
2,795.0000 KRW |
| 2022-05-06 |
2,865.4921 KRW |
1,082,960.9669 |
2,915.0000 KRW |
2,760.0000 KRW |
2,970.0000 KRW |
2,875.0000 KRW |
| 2022-05-05 |
3,031.3141 KRW |
1,305,797.0441 |
3,140.0000 KRW |
2,830.0000 KRW |
3,170.0000 KRW |
2,870.0000 KRW |
| 2022-05-04 |
2,985.4846 KRW |
998,019.0324 |
2,940.0000 KRW |
2,900.0000 KRW |
3,130.0000 KRW |
3,125.0000 KRW |
| 2022-05-03 |
2,980.3809 KRW |
2,203,821.7931 |
2,930.0000 KRW |
2,890.0000 KRW |
3,075.0000 KRW |
2,945.0000 KRW |
| 2022-05-02 |
2,935.6448 KRW |
559,211.0838 |
2,965.0000 KRW |
2,860.0000 KRW |
2,990.0000 KRW |
2,960.0000 KRW |
| 2022-05-01 |
2,888.6911 KRW |
899,369.6375 |
2,955.0000 KRW |
2,775.0000 KRW |
2,990.0000 KRW |
2,985.0000 KRW |
| 2022-04-30 |
3,125.6515 KRW |
1,275,229.0737 |
3,125.0000 KRW |
2,970.0000 KRW |
3,300.0000 KRW |
3,015.0000 KRW |
| 2022-04-29 |
3,239.4609 KRW |
1,784,658.1638 |
3,325.0000 KRW |
3,120.0000 KRW |
3,335.0000 KRW |
3,155.0000 KRW |
| 2022-04-28 |
3,424.4765 KRW |
13,632,665.8626 |
3,225.0000 KRW |
3,210.0000 KRW |
3,765.0000 KRW |
3,325.0000 KRW |
| 2022-04-27 |
3,167.8424 KRW |
1,025,736.7764 |
3,140.0000 KRW |
3,100.0000 KRW |
3,270.0000 KRW |
3,205.0000 KRW |
| 2022-04-26 |
3,310.4663 KRW |
1,581,257.5033 |
3,360.0000 KRW |
3,170.0000 KRW |
3,430.0000 KRW |
3,185.0000 KRW |
| 2022-04-25 |
3,286.1455 KRW |
1,547,655.5438 |
3,440.0000 KRW |
3,135.0000 KRW |
3,490.0000 KRW |
3,360.0000 KRW |
| 2022-04-24 |
3,455.2656 KRW |
612,391.7929 |
3,505.0000 KRW |
3,380.0000 KRW |
3,515.0000 KRW |
3,450.0000 KRW |
| 2022-04-23 |
3,467.3357 KRW |
1,040,622.7339 |
3,460.0000 KRW |
3,395.0000 KRW |
3,540.0000 KRW |
3,515.0000 KRW |
| 2022-04-22 |
3,527.1728 KRW |
2,908,903.0455 |
3,485.0000 KRW |
3,380.0000 KRW |
3,620.0000 KRW |
3,465.0000 KRW |
| 2022-04-21 |
3,528.8129 KRW |
2,571,362.3443 |
3,565.0000 KRW |
3,450.0000 KRW |
3,605.0000 KRW |
3,485.0000 KRW |
| 2022-04-20 |
3,735.7682 KRW |
7,629,724.0251 |
3,780.0000 KRW |
3,550.0000 KRW |
3,855.0000 KRW |
3,595.0000 KRW |
| 2022-04-19 |
3,791.2049 KRW |
28,951,650.6220 |
3,410.0000 KRW |
3,345.0000 KRW |
4,070.0000 KRW |
3,825.0000 KRW |