Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
3,738.7494 KRW |
2,739,163.4829 |
3,805.0000 KRW |
3,575.0000 KRW |
3,830.0000 KRW |
3,815.0000 KRW |
| 2022-03-29 |
3,883.2900 KRW |
8,544,436.8392 |
3,720.0000 KRW |
3,535.0000 KRW |
4,190.0000 KRW |
3,765.0000 KRW |
| 2022-03-28 |
3,752.0585 KRW |
7,427,570.4120 |
3,610.0000 KRW |
3,570.0000 KRW |
3,885.0000 KRW |
3,730.0000 KRW |
| 2022-03-27 |
3,660.5129 KRW |
12,313,019.5214 |
3,475.0000 KRW |
3,390.0000 KRW |
3,860.0000 KRW |
3,625.0000 KRW |
| 2022-03-26 |
3,361.0826 KRW |
1,069,142.6340 |
3,395.0000 KRW |
3,300.0000 KRW |
3,445.0000 KRW |
3,445.0000 KRW |
| 2022-03-25 |
3,400.1344 KRW |
4,530,763.1426 |
3,340.0000 KRW |
3,300.0000 KRW |
3,520.0000 KRW |
3,375.0000 KRW |
| 2022-03-24 |
3,281.9841 KRW |
2,721,491.7996 |
3,230.0000 KRW |
3,195.0000 KRW |
3,365.0000 KRW |
3,315.0000 KRW |
| 2022-03-23 |
3,177.4052 KRW |
1,614,592.4155 |
3,150.0000 KRW |
3,120.0000 KRW |
3,235.0000 KRW |
3,235.0000 KRW |
| 2022-03-22 |
3,130.9917 KRW |
1,043,488.0563 |
3,090.0000 KRW |
3,080.0000 KRW |
3,165.0000 KRW |
3,160.0000 KRW |
| 2022-03-21 |
3,081.6407 KRW |
1,103,667.7748 |
3,095.0000 KRW |
3,025.0000 KRW |
3,135.0000 KRW |
3,090.0000 KRW |
| 2022-03-20 |
3,145.0740 KRW |
2,432,747.2990 |
3,130.0000 KRW |
3,060.0000 KRW |
3,240.0000 KRW |
3,080.0000 KRW |
| 2022-03-19 |
3,088.3140 KRW |
1,513,333.8656 |
3,065.0000 KRW |
3,045.0000 KRW |
3,145.0000 KRW |
3,115.0000 KRW |
| 2022-03-18 |
3,007.2470 KRW |
559,823.8497 |
3,025.0000 KRW |
2,970.0000 KRW |
3,060.0000 KRW |
3,055.0000 KRW |
| 2022-03-17 |
3,007.6526 KRW |
654,116.0486 |
3,015.0000 KRW |
2,970.0000 KRW |
3,050.0000 KRW |
3,035.0000 KRW |
| 2022-03-16 |
2,971.2189 KRW |
1,212,415.9781 |
2,945.0000 KRW |
2,910.0000 KRW |
3,030.0000 KRW |
3,020.0000 KRW |
| 2022-03-15 |
2,939.6056 KRW |
543,876.6151 |
2,995.0000 KRW |
2,885.0000 KRW |
3,010.0000 KRW |
2,965.0000 KRW |
| 2022-03-14 |
2,939.8788 KRW |
1,104,244.5733 |
2,965.0000 KRW |
2,870.0000 KRW |
3,020.0000 KRW |
2,995.0000 KRW |
| 2022-03-13 |
3,109.6893 KRW |
2,280,730.1303 |
3,080.0000 KRW |
2,930.0000 KRW |
3,210.0000 KRW |
2,970.0000 KRW |
| 2022-03-12 |
3,079.7004 KRW |
347,090.1913 |
3,080.0000 KRW |
3,045.0000 KRW |
3,105.0000 KRW |
3,080.0000 KRW |
| 2022-03-11 |
3,065.4206 KRW |
630,552.2353 |
3,135.0000 KRW |
3,010.0000 KRW |
3,135.0000 KRW |
3,095.0000 KRW |
| 2022-03-10 |
3,053.3390 KRW |
944,760.4110 |
3,140.0000 KRW |
2,975.0000 KRW |
3,150.0000 KRW |
3,135.0000 KRW |
| 2022-03-09 |
3,099.0059 KRW |
831,531.5326 |
3,050.0000 KRW |
3,035.0000 KRW |
3,140.0000 KRW |
3,135.0000 KRW |
| 2022-03-08 |
3,018.5043 KRW |
757,984.9327 |
2,975.0000 KRW |
2,960.0000 KRW |
3,085.0000 KRW |
3,045.0000 KRW |
| 2022-03-07 |
2,969.8533 KRW |
1,194,903.5139 |
3,020.0000 KRW |
2,850.0000 KRW |
3,105.0000 KRW |
2,960.0000 KRW |
| 2022-03-06 |
3,012.3284 KRW |
936,864.9188 |
3,125.0000 KRW |
2,940.0000 KRW |
3,145.0000 KRW |
3,015.0000 KRW |
| 2022-03-05 |
3,084.8457 KRW |
1,133,482.7860 |
3,050.0000 KRW |
3,005.0000 KRW |
3,170.0000 KRW |
3,115.0000 KRW |
| 2022-03-04 |
3,115.0640 KRW |
1,058,506.3461 |
3,180.0000 KRW |
3,020.0000 KRW |
3,200.0000 KRW |
3,075.0000 KRW |
| 2022-03-03 |
3,197.1686 KRW |
978,213.1095 |
3,320.0000 KRW |
3,100.0000 KRW |
3,320.0000 KRW |
3,170.0000 KRW |
| 2022-03-02 |
3,463.4379 KRW |
6,660,487.9725 |
3,420.0000 KRW |
3,205.0000 KRW |
3,630.0000 KRW |
3,320.0000 KRW |
| 2022-03-01 |
3,269.6227 KRW |
1,963,964.9519 |
3,265.0000 KRW |
3,195.0000 KRW |
3,375.0000 KRW |
3,375.0000 KRW |
| 2022-02-28 |
3,114.2496 KRW |
2,596,877.3906 |
3,085.0000 KRW |
2,965.0000 KRW |
3,260.0000 KRW |
3,255.0000 KRW |
| 2022-02-27 |
3,384.5092 KRW |
20,596,249.9087 |
3,220.0000 KRW |
3,060.0000 KRW |
3,615.0000 KRW |
3,090.0000 KRW |
| 2022-02-26 |
3,183.7958 KRW |
2,986,664.9849 |
3,060.0000 KRW |
3,050.0000 KRW |
3,300.0000 KRW |
3,235.0000 KRW |
| 2022-02-25 |
2,925.0000 KRW |
2,973,236.8749 |
2,840.0000 KRW |
2,765.0000 KRW |
3,085.0000 KRW |
3,065.0000 KRW |
| 2022-02-24 |
2,726.5762 KRW |
2,705,083.0109 |
2,885.0000 KRW |
2,540.0000 KRW |
2,980.0000 KRW |
2,820.0000 KRW |
| 2022-02-23 |
3,010.3250 KRW |
5,490,031.5295 |
2,885.0000 KRW |
2,865.0000 KRW |
3,120.0000 KRW |
2,885.0000 KRW |
| 2022-02-22 |
2,808.9117 KRW |
1,732,598.2856 |
2,780.0000 KRW |
2,650.0000 KRW |
2,955.0000 KRW |
2,860.0000 KRW |
| 2022-02-21 |
2,997.4421 KRW |
2,139,957.2249 |
3,040.0000 KRW |
2,730.0000 KRW |
3,150.0000 KRW |
2,750.0000 KRW |
| 2022-02-20 |
3,084.0993 KRW |
1,672,217.8271 |
3,205.0000 KRW |
2,880.0000 KRW |
3,250.0000 KRW |
3,060.0000 KRW |
| 2022-02-19 |
3,167.3557 KRW |
692,363.3552 |
3,275.0000 KRW |
3,080.0000 KRW |
3,300.0000 KRW |
3,170.0000 KRW |
| 2022-02-18 |
3,287.5389 KRW |
1,584,425.3701 |
3,300.0000 KRW |
3,175.0000 KRW |
3,405.0000 KRW |
3,225.0000 KRW |
| 2022-02-17 |
3,484.5876 KRW |
1,591,608.2944 |
3,655.0000 KRW |
3,275.0000 KRW |
3,680.0000 KRW |
3,335.0000 KRW |
| 2022-02-16 |
3,647.4397 KRW |
1,478,363.6514 |
3,720.0000 KRW |
3,550.0000 KRW |
3,740.0000 KRW |
3,670.0000 KRW |
| 2022-02-15 |
3,562.8240 KRW |
3,937,163.2299 |
3,535.0000 KRW |
3,440.0000 KRW |
3,730.0000 KRW |
3,725.0000 KRW |
| 2022-02-14 |
3,509.0036 KRW |
3,148,819.0047 |
3,540.0000 KRW |
3,355.0000 KRW |
3,730.0000 KRW |
3,450.0000 KRW |
| 2022-02-13 |
3,501.3567 KRW |
1,003,686.9367 |
3,535.0000 KRW |
3,390.0000 KRW |
3,590.0000 KRW |
3,555.0000 KRW |
| 2022-02-12 |
3,694.3139 KRW |
6,281,840.1128 |
3,645.0000 KRW |
3,420.0000 KRW |
3,865.0000 KRW |
3,530.0000 KRW |
| 2022-02-11 |
3,782.9430 KRW |
4,050,161.0539 |
3,705.0000 KRW |
3,465.0000 KRW |
3,935.0000 KRW |
3,595.0000 KRW |
| 2022-02-10 |
3,816.3419 KRW |
1,907,336.2448 |
3,890.0000 KRW |
3,685.0000 KRW |
3,950.0000 KRW |
3,750.0000 KRW |