Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1,167.2323 KRW |
130,942.8807 |
1,179.0000 KRW |
1,156.0000 KRW |
1,181.0000 KRW |
1,164.0000 KRW |
| 2024-11-01 |
1,171.3937 KRW |
491,476.6888 |
1,174.0000 KRW |
1,150.0000 KRW |
1,195.0000 KRW |
1,179.0000 KRW |
| 2024-10-31 |
1,204.9218 KRW |
505,824.1325 |
1,220.0000 KRW |
1,163.0000 KRW |
1,233.0000 KRW |
1,173.0000 KRW |
| 2024-10-30 |
1,226.4402 KRW |
261,316.5723 |
1,240.0000 KRW |
1,215.0000 KRW |
1,240.0000 KRW |
1,221.0000 KRW |
| 2024-10-29 |
1,219.5542 KRW |
407,954.0902 |
1,204.0000 KRW |
1,197.0000 KRW |
1,243.0000 KRW |
1,238.0000 KRW |
| 2024-10-28 |
1,210.9489 KRW |
715,230.3738 |
1,217.0000 KRW |
1,182.0000 KRW |
1,250.0000 KRW |
1,210.0000 KRW |
| 2024-10-27 |
1,209.8783 KRW |
140,764.2300 |
1,210.0000 KRW |
1,200.0000 KRW |
1,220.0000 KRW |
1,214.0000 KRW |
| 2024-10-26 |
1,207.0779 KRW |
203,560.9621 |
1,215.0000 KRW |
1,199.0000 KRW |
1,221.0000 KRW |
1,208.0000 KRW |
| 2024-10-25 |
1,236.4662 KRW |
467,576.7683 |
1,264.0000 KRW |
1,222.0000 KRW |
1,264.0000 KRW |
1,234.0000 KRW |
| 2024-10-24 |
1,240.3486 KRW |
273,251.4962 |
1,255.0000 KRW |
1,217.0000 KRW |
1,269.0000 KRW |
1,257.0000 KRW |
| 2024-10-23 |
1,265.6241 KRW |
583,991.4822 |
1,285.0000 KRW |
1,234.0000 KRW |
1,288.0000 KRW |
1,259.0000 KRW |
| 2024-10-22 |
1,275.8335 KRW |
486,478.5995 |
1,285.0000 KRW |
1,263.0000 KRW |
1,292.0000 KRW |
1,284.0000 KRW |
| 2024-10-21 |
1,297.0086 KRW |
1,074,060.8063 |
1,318.0000 KRW |
1,278.0000 KRW |
1,319.0000 KRW |
1,284.0000 KRW |
| 2024-10-20 |
1,310.4944 KRW |
1,685,445.5567 |
1,312.0000 KRW |
1,286.0000 KRW |
1,332.0000 KRW |
1,319.0000 KRW |
| 2024-10-19 |
1,296.0095 KRW |
819,674.4350 |
1,300.0000 KRW |
1,286.0000 KRW |
1,313.0000 KRW |
1,309.0000 KRW |
| 2024-10-18 |
1,282.0831 KRW |
532,616.5325 |
1,282.0000 KRW |
1,267.0000 KRW |
1,299.0000 KRW |
1,297.0000 KRW |
| 2024-10-17 |
1,280.2903 KRW |
591,113.0929 |
1,288.0000 KRW |
1,266.0000 KRW |
1,290.0000 KRW |
1,285.0000 KRW |
| 2024-10-16 |
1,286.9362 KRW |
880,598.0838 |
1,299.0000 KRW |
1,280.0000 KRW |
1,301.0000 KRW |
1,288.0000 KRW |
| 2024-10-15 |
1,292.9608 KRW |
1,585,084.5185 |
1,323.0000 KRW |
1,260.0000 KRW |
1,325.0000 KRW |
1,282.0000 KRW |
| 2024-10-14 |
1,303.6132 KRW |
1,291,109.7454 |
1,314.0000 KRW |
1,275.0000 KRW |
1,324.0000 KRW |
1,323.0000 KRW |
| 2024-10-13 |
1,369.4577 KRW |
4,477,929.2265 |
1,357.0000 KRW |
1,277.0000 KRW |
1,424.0000 KRW |
1,307.0000 KRW |
| 2024-10-12 |
1,335.4895 KRW |
1,102,186.9552 |
1,353.0000 KRW |
1,320.0000 KRW |
1,367.0000 KRW |
1,337.0000 KRW |
| 2024-10-11 |
1,349.2329 KRW |
5,537,663.6592 |
1,341.0000 KRW |
1,294.0000 KRW |
1,410.0000 KRW |
1,346.0000 KRW |
| 2024-10-10 |
1,304.0942 KRW |
2,701,342.8507 |
1,332.0000 KRW |
1,271.0000 KRW |
1,332.0000 KRW |
1,327.0000 KRW |
| 2024-10-09 |
1,307.0707 KRW |
5,748,002.1086 |
1,263.0000 KRW |
1,251.0000 KRW |
1,347.0000 KRW |
1,319.0000 KRW |
| 2024-10-08 |
1,247.4556 KRW |
939,023.2234 |
1,252.0000 KRW |
1,235.0000 KRW |
1,271.0000 KRW |
1,268.0000 KRW |
| 2024-10-07 |
1,277.2224 KRW |
2,498,862.7702 |
1,250.0000 KRW |
1,238.0000 KRW |
1,319.0000 KRW |
1,258.0000 KRW |
| 2024-10-06 |
1,243.3357 KRW |
555,435.7551 |
1,253.0000 KRW |
1,224.0000 KRW |
1,258.0000 KRW |
1,252.0000 KRW |
| 2024-10-05 |
1,237.2586 KRW |
563,936.3542 |
1,237.0000 KRW |
1,217.0000 KRW |
1,260.0000 KRW |
1,238.0000 KRW |
| 2024-10-04 |
1,208.1438 KRW |
436,547.7125 |
1,176.0000 KRW |
1,170.0000 KRW |
1,238.0000 KRW |
1,237.0000 KRW |
| 2024-10-03 |
1,188.2357 KRW |
544,793.2719 |
1,196.0000 KRW |
1,168.0000 KRW |
1,228.0000 KRW |
1,189.0000 KRW |
| 2024-10-02 |
1,193.8081 KRW |
481,442.8575 |
1,202.0000 KRW |
1,178.0000 KRW |
1,210.0000 KRW |
1,202.0000 KRW |
| 2024-10-01 |
1,238.3483 KRW |
1,023,651.8186 |
1,254.0000 KRW |
1,190.0000 KRW |
1,274.0000 KRW |
1,197.0000 KRW |
| 2024-09-30 |
1,275.7744 KRW |
1,030,332.2729 |
1,312.0000 KRW |
1,253.0000 KRW |
1,315.0000 KRW |
1,258.0000 KRW |
| 2024-09-29 |
1,310.0431 KRW |
1,462,450.5549 |
1,297.0000 KRW |
1,279.0000 KRW |
1,342.0000 KRW |
1,320.0000 KRW |
| 2024-09-28 |
1,297.8521 KRW |
965,296.4960 |
1,318.0000 KRW |
1,281.0000 KRW |
1,319.0000 KRW |
1,294.0000 KRW |
| 2024-09-27 |
1,298.8165 KRW |
1,728,322.6261 |
1,322.0000 KRW |
1,286.0000 KRW |
1,322.0000 KRW |
1,312.0000 KRW |
| 2024-09-26 |
1,289.6670 KRW |
2,653,607.1195 |
1,328.0000 KRW |
1,262.0000 KRW |
1,336.0000 KRW |
1,313.0000 KRW |
| 2024-09-25 |
1,384.9967 KRW |
18,143,473.2883 |
1,278.0000 KRW |
1,278.0000 KRW |
1,461.0000 KRW |
1,318.0000 KRW |
| 2024-09-24 |
1,267.5499 KRW |
2,383,639.5290 |
1,314.0000 KRW |
1,235.0000 KRW |
1,319.0000 KRW |
1,279.0000 KRW |
| 2024-09-23 |
1,317.1765 KRW |
3,723,241.9452 |
1,340.0000 KRW |
1,286.0000 KRW |
1,410.0000 KRW |
1,315.0000 KRW |
| 2024-09-22 |
1,333.0037 KRW |
6,799,796.5871 |
1,312.0000 KRW |
1,270.0000 KRW |
1,405.0000 KRW |
1,339.0000 KRW |
| 2024-09-21 |
1,312.7182 KRW |
11,509,801.9785 |
1,232.0000 KRW |
1,221.0000 KRW |
1,384.0000 KRW |
1,317.0000 KRW |
| 2024-09-20 |
1,200.1501 KRW |
3,373,956.5194 |
1,167.0000 KRW |
1,165.0000 KRW |
1,226.0000 KRW |
1,221.0000 KRW |
| 2024-09-19 |
1,142.4535 KRW |
1,688,306.7941 |
1,145.0000 KRW |
1,115.0000 KRW |
1,177.0000 KRW |
1,160.0000 KRW |
| 2024-09-18 |
1,137.8082 KRW |
1,893,872.0566 |
1,155.0000 KRW |
1,108.0000 KRW |
1,158.0000 KRW |
1,137.0000 KRW |
| 2024-09-17 |
1,180.9859 KRW |
11,833,220.7109 |
1,118.0000 KRW |
1,116.0000 KRW |
1,243.0000 KRW |
1,154.0000 KRW |
| 2024-09-16 |
1,133.3845 KRW |
2,856,072.4080 |
1,108.0000 KRW |
1,094.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2024-09-15 |
1,122.5762 KRW |
1,653,445.8416 |
1,125.0000 KRW |
1,100.0000 KRW |
1,144.0000 KRW |
1,111.0000 KRW |
| 2024-09-14 |
1,111.7338 KRW |
612,828.3624 |
1,126.0000 KRW |
1,101.0000 KRW |
1,128.0000 KRW |
1,118.0000 KRW |