Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
1,116.2431 KRW |
2,515,684.7680 |
1,115.0000 KRW |
1,092.0000 KRW |
1,148.0000 KRW |
1,131.0000 KRW |
| 2024-09-12 |
1,102.1747 KRW |
1,924,600.5100 |
1,104.0000 KRW |
1,086.0000 KRW |
1,126.0000 KRW |
1,108.0000 KRW |
| 2024-09-11 |
1,092.0887 KRW |
1,770,419.9420 |
1,116.0000 KRW |
1,071.0000 KRW |
1,128.0000 KRW |
1,106.0000 KRW |
| 2024-09-10 |
1,130.3442 KRW |
10,919,924.2444 |
1,075.0000 KRW |
1,075.0000 KRW |
1,162.0000 KRW |
1,114.0000 KRW |
| 2024-09-09 |
1,041.5674 KRW |
653,946.3079 |
1,042.0000 KRW |
1,024.0000 KRW |
1,069.0000 KRW |
1,067.0000 KRW |
| 2024-09-08 |
1,027.9907 KRW |
843,806.8922 |
1,031.0000 KRW |
1,016.0000 KRW |
1,038.0000 KRW |
1,036.0000 KRW |
| 2024-09-07 |
1,027.7777 KRW |
1,581,089.2708 |
1,016.0000 KRW |
1,011.0000 KRW |
1,054.0000 KRW |
1,024.0000 KRW |
| 2024-09-06 |
1,046.6997 KRW |
3,382,060.8187 |
1,048.0000 KRW |
983.0000 KRW |
1,088.0000 KRW |
1,020.0000 KRW |
| 2024-09-05 |
1,056.1105 KRW |
1,359,168.0018 |
1,095.0000 KRW |
1,036.0000 KRW |
1,097.0000 KRW |
1,048.0000 KRW |
| 2024-09-04 |
1,060.7084 KRW |
2,135,098.1843 |
1,096.0000 KRW |
1,022.0000 KRW |
1,098.0000 KRW |
1,093.0000 KRW |
| 2024-09-03 |
1,152.0926 KRW |
6,035,058.2568 |
1,172.0000 KRW |
1,087.0000 KRW |
1,211.0000 KRW |
1,100.0000 KRW |
| 2024-09-02 |
1,157.7473 KRW |
18,910,927.1711 |
1,065.0000 KRW |
1,062.0000 KRW |
1,218.0000 KRW |
1,167.0000 KRW |
| 2024-09-01 |
1,188.3733 KRW |
16,922,383.9413 |
1,132.0000 KRW |
1,070.0000 KRW |
1,236.0000 KRW |
1,080.0000 KRW |
| 2024-08-31 |
1,143.6202 KRW |
11,441,074.1889 |
1,070.0000 KRW |
1,065.0000 KRW |
1,214.0000 KRW |
1,147.0000 KRW |
| 2024-08-30 |
1,061.6103 KRW |
812,379.6244 |
1,097.0000 KRW |
1,040.0000 KRW |
1,097.0000 KRW |
1,077.0000 KRW |
| 2024-08-29 |
1,095.6586 KRW |
479,082.5915 |
1,097.0000 KRW |
1,081.0000 KRW |
1,122.0000 KRW |
1,097.0000 KRW |
| 2024-08-28 |
1,102.8922 KRW |
648,918.9326 |
1,109.0000 KRW |
1,072.0000 KRW |
1,125.0000 KRW |
1,099.0000 KRW |
| 2024-08-27 |
1,137.6701 KRW |
920,717.6956 |
1,164.0000 KRW |
1,078.0000 KRW |
1,176.0000 KRW |
1,105.0000 KRW |
| 2024-08-26 |
1,174.5087 KRW |
1,402,119.4557 |
1,208.0000 KRW |
1,152.0000 KRW |
1,215.0000 KRW |
1,155.0000 KRW |
| 2024-08-25 |
1,242.0196 KRW |
7,123,403.8209 |
1,205.0000 KRW |
1,172.0000 KRW |
1,288.0000 KRW |
1,215.0000 KRW |
| 2024-08-24 |
1,196.9218 KRW |
1,596,703.8911 |
1,200.0000 KRW |
1,176.0000 KRW |
1,224.0000 KRW |
1,202.0000 KRW |
| 2024-08-23 |
1,164.1124 KRW |
1,280,870.3638 |
1,157.0000 KRW |
1,145.0000 KRW |
1,191.0000 KRW |
1,187.0000 KRW |
| 2024-08-22 |
1,141.2921 KRW |
1,257,568.1418 |
1,156.0000 KRW |
1,122.0000 KRW |
1,176.0000 KRW |
1,144.0000 KRW |
| 2024-08-21 |
1,137.5851 KRW |
1,463,734.2467 |
1,170.0000 KRW |
1,122.0000 KRW |
1,176.0000 KRW |
1,151.0000 KRW |
| 2024-08-20 |
1,205.3192 KRW |
5,147,885.3297 |
1,218.0000 KRW |
1,146.0000 KRW |
1,263.0000 KRW |
1,171.0000 KRW |
| 2024-08-19 |
1,219.2059 KRW |
17,454,969.4579 |
1,138.0000 KRW |
1,120.0000 KRW |
1,293.0000 KRW |
1,209.0000 KRW |
| 2024-08-18 |
1,123.7162 KRW |
638,116.3536 |
1,139.0000 KRW |
1,110.0000 KRW |
1,147.0000 KRW |
1,130.0000 KRW |
| 2024-08-17 |
1,129.0967 KRW |
869,771.3224 |
1,151.0000 KRW |
1,102.0000 KRW |
1,155.0000 KRW |
1,134.0000 KRW |
| 2024-08-16 |
1,140.2747 KRW |
3,547,500.1717 |
1,200.0000 KRW |
1,102.0000 KRW |
1,207.0000 KRW |
1,148.0000 KRW |
| 2024-08-15 |
1,277.1090 KRW |
13,408,181.9832 |
1,313.0000 KRW |
1,172.0000 KRW |
1,380.0000 KRW |
1,199.0000 KRW |
| 2024-08-14 |
1,336.5923 KRW |
55,281,809.7726 |
1,152.0000 KRW |
1,137.0000 KRW |
1,459.0000 KRW |
1,331.0000 KRW |