Market [unlinked] / KRW
Identifier on UpBit: KRW-AQT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
4,218.3992 KRW |
1,239,110.3857 |
4,480.0000 KRW |
4,050.0000 KRW |
4,480.0000 KRW |
4,170.0000 KRW |
| 2022-01-06 |
4,447.9698 KRW |
2,475,942.4604 |
4,420.0000 KRW |
4,240.0000 KRW |
4,695.0000 KRW |
4,465.0000 KRW |
| 2022-01-05 |
4,624.6961 KRW |
1,997,580.0747 |
4,770.0000 KRW |
4,250.0000 KRW |
4,780.0000 KRW |
4,410.0000 KRW |
| 2022-01-04 |
4,681.0994 KRW |
1,940,738.5678 |
4,825.0000 KRW |
4,585.0000 KRW |
4,830.0000 KRW |
4,705.0000 KRW |
| 2022-01-03 |
5,191.4858 KRW |
16,177,027.0838 |
4,890.0000 KRW |
4,760.0000 KRW |
5,530.0000 KRW |
4,825.0000 KRW |
| 2022-01-02 |
4,808.6502 KRW |
3,556,675.1486 |
4,625.0000 KRW |
4,565.0000 KRW |
4,965.0000 KRW |
4,910.0000 KRW |
| 2022-01-01 |
4,564.8481 KRW |
517,154.1332 |
4,570.0000 KRW |
4,520.0000 KRW |
4,600.0000 KRW |
4,585.0000 KRW |
| 2021-12-31 |
4,568.7883 KRW |
1,964,043.4663 |
4,550.0000 KRW |
4,405.0000 KRW |
4,745.0000 KRW |
4,545.0000 KRW |
| 2021-12-30 |
4,450.4410 KRW |
920,939.6384 |
4,485.0000 KRW |
4,325.0000 KRW |
4,560.0000 KRW |
4,500.0000 KRW |
| 2021-12-29 |
4,577.7719 KRW |
2,753,204.7845 |
4,680.0000 KRW |
4,325.0000 KRW |
4,865.0000 KRW |
4,415.0000 KRW |
| 2021-12-28 |
4,866.3347 KRW |
1,846,856.6574 |
5,090.0000 KRW |
4,565.0000 KRW |
5,090.0000 KRW |
4,670.0000 KRW |
| 2021-12-27 |
5,069.1947 KRW |
2,010,555.7717 |
5,140.0000 KRW |
4,955.0000 KRW |
5,180.0000 KRW |
5,100.0000 KRW |
| 2021-12-26 |
5,036.6833 KRW |
1,348,015.1942 |
5,125.0000 KRW |
4,970.0000 KRW |
5,125.0000 KRW |
5,075.0000 KRW |
| 2021-12-25 |
5,179.0084 KRW |
5,836,622.9772 |
5,010.0000 KRW |
5,005.0000 KRW |
5,355.0000 KRW |
5,110.0000 KRW |
| 2021-12-24 |
5,043.2090 KRW |
3,499,042.1915 |
4,965.0000 KRW |
4,870.0000 KRW |
5,210.0000 KRW |
4,940.0000 KRW |
| 2021-12-23 |
4,792.3519 KRW |
2,491,225.0318 |
4,790.0000 KRW |
4,690.0000 KRW |
4,975.0000 KRW |
4,940.0000 KRW |
| 2021-12-22 |
4,717.2873 KRW |
1,998,866.9704 |
4,735.0000 KRW |
4,610.0000 KRW |
4,850.0000 KRW |
4,790.0000 KRW |
| 2021-12-21 |
4,622.9894 KRW |
4,476,060.8985 |
4,495.0000 KRW |
4,380.0000 KRW |
4,795.0000 KRW |
4,700.0000 KRW |
| 2021-12-20 |
4,473.0094 KRW |
1,642,796.3035 |
4,680.0000 KRW |
4,300.0000 KRW |
4,680.0000 KRW |
4,480.0000 KRW |
| 2021-12-19 |
4,736.4357 KRW |
1,950,633.1853 |
4,810.0000 KRW |
4,600.0000 KRW |
4,935.0000 KRW |
4,680.0000 KRW |
| 2021-12-18 |
4,788.0139 KRW |
2,946,355.5378 |
4,730.0000 KRW |
4,670.0000 KRW |
4,935.0000 KRW |
4,770.0000 KRW |
| 2021-12-17 |
4,720.9738 KRW |
6,650,649.0631 |
4,580.0000 KRW |
4,550.0000 KRW |
4,865.0000 KRW |
4,710.0000 KRW |
| 2021-12-16 |
4,772.0013 KRW |
10,909,962.2024 |
4,480.0000 KRW |
4,455.0000 KRW |
4,955.0000 KRW |
4,600.0000 KRW |
| 2021-12-15 |
4,238.2450 KRW |
2,918,109.9331 |
4,240.0000 KRW |
3,975.0000 KRW |
4,575.0000 KRW |
4,470.0000 KRW |
| 2021-12-14 |
4,275.0057 KRW |
10,015,787.4276 |
4,170.0000 KRW |
3,975.0000 KRW |
4,540.0000 KRW |
4,235.0000 KRW |
| 2021-12-13 |
4,498.1141 KRW |
3,516,762.8902 |
4,770.0000 KRW |
4,195.0000 KRW |
4,790.0000 KRW |
4,260.0000 KRW |
| 2021-12-12 |
4,908.4403 KRW |
13,529,847.0484 |
4,565.0000 KRW |
4,555.0000 KRW |
5,195.0000 KRW |
4,815.0000 KRW |
| 2021-12-11 |
4,487.7120 KRW |
849,841.0932 |
4,500.0000 KRW |
4,365.0000 KRW |
4,585.0000 KRW |
4,515.0000 KRW |
| 2021-12-10 |
4,567.7619 KRW |
2,501,845.5201 |
4,680.0000 KRW |
4,290.0000 KRW |
4,815.0000 KRW |
4,535.0000 KRW |
| 2021-12-09 |
4,888.3593 KRW |
2,356,881.8940 |
5,095.0000 KRW |
4,650.0000 KRW |
5,250.0000 KRW |
4,680.0000 KRW |
| 2021-12-08 |
5,051.9132 KRW |
6,048,092.6403 |
5,025.0000 KRW |
4,640.0000 KRW |
5,350.0000 KRW |
5,085.0000 KRW |
| 2021-12-07 |
4,905.0768 KRW |
3,348,759.3568 |
4,775.0000 KRW |
4,595.0000 KRW |
5,130.0000 KRW |
4,870.0000 KRW |
| 2021-12-06 |
4,462.0905 KRW |
8,080,646.9210 |
4,600.0000 KRW |
4,000.0000 KRW |
4,950.0000 KRW |
4,785.0000 KRW |
| 2021-12-05 |
4,766.0011 KRW |
4,637,331.1394 |
5,185.0000 KRW |
4,225.0000 KRW |
5,270.0000 KRW |
4,630.0000 KRW |
| 2021-12-04 |
4,961.1057 KRW |
9,330,074.2036 |
6,035.0000 KRW |
3,840.0000 KRW |
6,095.0000 KRW |
5,120.0000 KRW |
| 2021-12-03 |
6,336.0958 KRW |
3,423,247.5227 |
6,710.0000 KRW |
5,805.0000 KRW |
6,795.0000 KRW |
5,890.0000 KRW |
| 2021-12-02 |
6,551.4049 KRW |
4,020,361.2543 |
6,930.0000 KRW |
6,370.0000 KRW |
6,950.0000 KRW |
6,560.0000 KRW |
| 2021-12-01 |
6,878.2294 KRW |
5,199,072.7135 |
7,150.0000 KRW |
6,755.0000 KRW |
7,155.0000 KRW |
6,875.0000 KRW |
| 2021-11-30 |
7,110.7694 KRW |
22,237,448.3419 |
6,690.0000 KRW |
6,670.0000 KRW |
7,470.0000 KRW |
7,055.0000 KRW |
| 2021-11-29 |
6,647.7576 KRW |
3,073,944.5641 |
6,895.0000 KRW |
6,490.0000 KRW |
7,035.0000 KRW |
6,665.0000 KRW |
| 2021-11-28 |
6,710.2715 KRW |
4,674,821.7055 |
7,045.0000 KRW |
6,320.0000 KRW |
7,265.0000 KRW |
6,765.0000 KRW |
| 2021-11-27 |
7,003.4499 KRW |
12,092,438.3774 |
6,460.0000 KRW |
6,230.0000 KRW |
7,360.0000 KRW |
7,020.0000 KRW |
| 2021-11-26 |
7,305.8304 KRW |
18,595,998.3514 |
7,470.0000 KRW |
6,260.0000 KRW |
8,310.0000 KRW |
6,675.0000 KRW |
| 2021-11-25 |
7,736.7062 KRW |
54,216,920.0640 |
6,725.0000 KRW |
6,545.0000 KRW |
8,850.0000 KRW |
7,555.0000 KRW |
| 2021-11-24 |
6,409.1644 KRW |
15,140,100.8042 |
6,025.0000 KRW |
5,935.0000 KRW |
6,820.0000 KRW |
6,630.0000 KRW |
| 2021-11-23 |
5,928.5998 KRW |
7,944,670.3716 |
5,810.0000 KRW |
5,565.0000 KRW |
6,220.0000 KRW |
6,035.0000 KRW |
| 2021-11-22 |
5,808.2619 KRW |
5,686,730.5959 |
5,960.0000 KRW |
5,470.0000 KRW |
6,285.0000 KRW |
5,825.0000 KRW |
| 2021-11-21 |
5,968.0615 KRW |
5,192,264.5023 |
6,170.0000 KRW |
5,730.0000 KRW |
6,365.0000 KRW |
5,950.0000 KRW |
| 2021-11-20 |
6,245.1240 KRW |
32,802,440.1425 |
5,550.0000 KRW |
5,525.0000 KRW |
6,795.0000 KRW |
6,200.0000 KRW |
| 2021-11-19 |
5,332.4488 KRW |
6,802,754.2940 |
5,255.0000 KRW |
4,965.0000 KRW |
5,690.0000 KRW |
5,525.0000 KRW |