Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |