Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
3,320.2763 KRW |
1,572,564.2482 |
3,410.0000 KRW |
3,200.0000 KRW |
3,430.0000 KRW |
3,395.0000 KRW |
| 2022-04-17 |
3,510.5368 KRW |
758,644.4068 |
3,470.0000 KRW |
3,450.0000 KRW |
3,580.0000 KRW |
3,475.0000 KRW |
| 2022-04-16 |
3,486.3480 KRW |
342,022.5727 |
3,510.0000 KRW |
3,440.0000 KRW |
3,530.0000 KRW |
3,500.0000 KRW |
| 2022-04-15 |
3,456.7189 KRW |
881,912.2366 |
3,490.0000 KRW |
3,415.0000 KRW |
3,545.0000 KRW |
3,540.0000 KRW |
| 2022-04-14 |
3,574.1600 KRW |
2,043,975.4176 |
3,585.0000 KRW |
3,455.0000 KRW |
3,745.0000 KRW |
3,495.0000 KRW |
| 2022-04-13 |
3,504.3125 KRW |
2,033,425.4691 |
3,420.0000 KRW |
3,370.0000 KRW |
3,660.0000 KRW |
3,575.0000 KRW |
| 2022-04-12 |
3,333.4368 KRW |
1,875,534.7519 |
3,315.0000 KRW |
3,160.0000 KRW |
3,445.0000 KRW |
3,440.0000 KRW |
| 2022-04-11 |
3,484.3983 KRW |
2,638,833.1473 |
3,655.0000 KRW |
3,280.0000 KRW |
3,710.0000 KRW |
3,330.0000 KRW |
| 2022-04-10 |
3,797.4626 KRW |
14,177,946.0446 |
3,595.0000 KRW |
3,595.0000 KRW |
4,020.0000 KRW |
3,660.0000 KRW |
| 2022-04-09 |
3,523.6640 KRW |
451,399.0410 |
3,525.0000 KRW |
3,450.0000 KRW |
3,625.0000 KRW |
3,565.0000 KRW |
| 2022-04-08 |
3,626.6789 KRW |
694,939.0183 |
3,645.0000 KRW |
3,520.0000 KRW |
3,690.0000 KRW |
3,550.0000 KRW |
| 2022-04-07 |
3,557.8743 KRW |
982,299.3068 |
3,460.0000 KRW |
3,420.0000 KRW |
3,675.0000 KRW |
3,655.0000 KRW |
| 2022-04-06 |
3,667.2950 KRW |
1,808,593.2011 |
3,950.0000 KRW |
3,465.0000 KRW |
3,965.0000 KRW |
3,485.0000 KRW |
| 2022-04-05 |
3,991.4730 KRW |
1,204,653.3768 |
4,055.0000 KRW |
3,905.0000 KRW |
4,060.0000 KRW |
3,980.0000 KRW |
| 2022-04-04 |
4,161.1933 KRW |
4,121,072.5718 |
4,255.0000 KRW |
3,800.0000 KRW |
4,555.0000 KRW |
4,040.0000 KRW |
| 2022-04-03 |
4,263.1249 KRW |
2,141,499.4847 |
4,425.0000 KRW |
4,130.0000 KRW |
4,430.0000 KRW |
4,245.0000 KRW |
| 2022-04-02 |
4,397.1209 KRW |
9,690,717.7128 |
4,170.0000 KRW |
4,075.0000 KRW |
4,690.0000 KRW |
4,435.0000 KRW |
| 2022-04-01 |
4,004.0941 KRW |
3,099,084.8875 |
4,090.0000 KRW |
3,885.0000 KRW |
4,190.0000 KRW |
4,145.0000 KRW |
| 2022-03-31 |
4,035.9506 KRW |
11,939,636.4027 |
3,840.0000 KRW |
3,780.0000 KRW |
4,350.0000 KRW |
4,070.0000 KRW |